Compal Electronics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	24.050	24.100	23.950	24.100	19.026	7,271,429
2021-11-10	24.200	24.300	24.000	24.150	19.065	18,404,825
2021-11-09	24.300	24.400	24.200	24.350	19.223	8,464,460
2021-11-08	24.400	24.400	24.150	24.400	19.263	8,284,956
2021-11-05	24.300	24.450	24.100	24.350	19.223	9,022,166
2021-11-04	24.350	24.500	24.250	24.300	19.184	11,887,314
2021-11-03	24.250	24.550	24.200	24.550	19.381	7,662,353
2021-11-02	24.200	24.450	24.150	24.200	19.105	10,061,555
2021-11-01	24.450	24.500	24.100	24.200	19.105	9,468,371
2021-10-29	24.850	24.850	24.400	24.450	19.302	13,087,622
2021-10-28	24.800	24.850	24.700	24.850	19.618	6,597,406
2021-10-27	24.500	24.800	24.500	24.800	19.578	10,085,117
2021-10-26	24.550	24.600	24.400	24.600	19.421	10,415,407
2021-10-25	24.300	24.550	24.300	24.450	19.302	10,564,861
2021-10-22	24.200	24.300	24.000	24.300	19.184	17,991,013
2021-10-21	24.000	24.200	23.950	24.000	18.947	12,650,228
2021-10-20	24.000	24.100	23.850	23.900	18.868	10,720,978
2021-10-19	24.000	24.150	23.900	23.900	18.868	9,213,973
2021-10-18	24.100	24.200	23.950	24.050	18.986	8,897,720
2021-10-15	24.150	24.300	23.950	24.050	18.986	12,361,199
2021-10-14	24.200	24.350	24.050	24.150	19.065	8,660,182

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.