Compal Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.650	30.650	29.500	30.000	30.000	34,555,887
2026-04-24	31.300	31.300	30.000	30.300	30.300	35,173,211
2026-04-23	33.500	33.550	30.600	31.200	31.200	75,974,291
2026-04-22	31.800	33.250	31.550	32.750	32.750	109,319,946
2026-04-21	30.800	31.950	30.750	31.450	31.450	89,419,202
2026-04-20	30.750	31.350	29.750	30.250	30.250	74,255,458
2026-04-17	29.700	31.800	29.600	30.350	30.350	99,385,868
2026-04-16	30.500	30.700	29.200	29.400	29.400	66,740,760
2026-04-15	29.550	29.950	29.050	29.450	29.450	33,172,897
2026-04-14	29.350	29.750	29.100	29.500	29.500	35,722,702
2026-04-13	28.250	29.100	27.700	29.000	29.000	27,583,477
2026-04-10	28.000	28.650	27.900	28.200	28.200	35,881,805
2026-04-09	27.750	27.750	27.000	27.300	27.300	28,759,403
2026-04-08	26.850	27.900	26.750	27.900	27.900	32,176,265
2026-04-07	27.300	27.300	26.850	26.850	26.850	19,080,785
2026-04-02	27.750	27.750	27.000	27.400	27.400	20,270,397
2026-04-01	27.650	27.700	26.950	27.450	27.450	33,883,809
2026-03-31	27.900	27.900	26.850	26.950	26.950	61,434,710
2026-03-30	29.350	29.500	28.150	28.250	28.250	78,890,557
2026-03-27	29.500	30.250	29.450	30.250	30.250	61,754,465
2026-03-26	31.600	32.000	31.500	31.500	30.400	22,798,404
2026-03-25	32.150	32.300	31.500	31.500	30.400	16,857,946
2026-03-24	33.250	33.500	31.600	31.700	30.593	24,750,744
2026-03-23	32.950	33.000	32.150	32.700	31.558	31,564,777
2026-03-20	32.850	33.200	32.250	33.000	31.848	32,356,040
2026-03-19	32.650	32.850	32.400	32.600	31.462	20,040,995
2026-03-18	32.400	32.900	32.350	32.850	31.703	28,935,815
2026-03-17	31.550	32.350	31.550	32.200	31.076	20,354,693
2026-03-16	32.350	32.400	31.600	31.700	30.593	25,092,642
2026-03-13	32.600	32.850	32.200	32.200	31.076	32,217,289
2026-03-12	32.000	32.800	32.000	32.650	31.510	34,000,540
2026-03-11	31.950	32.600	31.800	32.350	31.220	38,525,500
2026-03-10	31.700	31.750	31.100	31.750	30.641	34,111,427
2026-03-09	30.000	31.300	29.700	31.300	30.207	41,972,278
2026-03-06	30.100	31.450	29.950	31.450	30.352	26,162,158
2026-03-05	29.850	30.700	29.750	30.400	29.338	27,944,052
2026-03-04	29.800	30.100	29.200	29.400	28.373	50,317,128
2026-03-03	31.550	32.000	30.250	30.350	29.290	46,749,517
2026-03-02	31.000	31.500	30.550	31.400	30.304	37,964,419
2026-02-26	30.750	32.000	30.750	31.650	30.545	71,879,417
2026-02-25	29.800	30.400	29.700	30.100	29.049	35,206,198
2026-02-24	29.700	29.950	29.500	29.650	28.615	39,340,400
2026-02-23	30.100	30.300	29.500	29.500	28.470	70,561,871
2026-02-11	30.400	30.800	30.250	30.600	29.531	24,324,469
2026-02-10	30.750	31.100	30.550	30.600	29.531	20,786,020
2026-02-09	31.200	31.600	30.600	30.700	29.628	18,761,116
2026-02-06	31.000	31.000	30.050	30.700	29.628	35,664,952
2026-02-05	32.050	32.550	31.300	31.300	30.207	37,262,909
2026-02-04	32.000	32.750	32.000	32.350	31.220	23,648,185
2026-02-03	32.900	33.500	31.850	32.000	30.883	36,675,458
2026-02-02	32.400	34.100	32.000	32.300	31.172	64,389,530
2026-01-30	31.700	32.750	31.100	32.750	31.606	38,600,792
2026-01-29	32.800	32.800	31.800	31.800	30.690	26,091,649
2026-01-28	32.400	33.150	32.200	32.550	31.413	41,770,448
2026-01-27	32.200	32.300	31.550	32.300	31.172	42,756,930
2026-01-26	33.350	33.350	32.250	32.250	31.124	48,702,823
2026-01-23	35.050	35.100	32.650	33.350	32.185	138,198,064
2026-01-22	33.800	34.400	32.350	33.100	31.944	78,867,079
2026-01-21	32.300	33.250	31.750	31.900	30.786	52,100,819
2026-01-20	32.100	33.700	31.850	32.600	31.462	87,311,605

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.1000 TWD
2025-03-27	1.4000 TWD
2024-03-29	1.2000 TWD
2023-04-20	1.2000 TWD
2022-04-22	2.0000 TWD
2021-04-23	1.6000 TWD
2020-07-17	1.2000 TWD
2019-07-15	1.2000 TWD

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