Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.850	33.000	30.400	32.250	31.124	81,219,312
2026-01-16	31.250	31.250	30.650	30.850	29.773	30,507,123
2026-01-15	31.550	31.550	30.800	31.050	29.966	24,758,493
2026-01-14	30.950	31.750	30.800	31.350	30.255	49,113,171
2026-01-13	30.500	31.100	30.450	30.900	29.821	24,341,446
2026-01-12	29.700	31.600	29.700	30.350	29.290	34,501,399
2026-01-09	29.950	30.150	29.550	29.550	28.518	25,184,916
2026-01-08	31.050	31.050	30.050	30.050	29.001	28,159,160
2026-01-07	30.800	31.150	30.550	30.950	29.869	26,254,160
2026-01-06	31.100	31.100	30.550	30.800	29.724	19,714,861
2026-01-05	31.200	31.350	30.800	30.800	29.724	21,757,948
2026-01-02	30.750	31.000	30.450	30.800	29.724	20,036,379
2025-12-31	30.400	30.800	30.400	30.400	29.338	13,784,592
2025-12-30	30.650	30.650	30.050	30.350	29.290	12,300,619
2025-12-29	30.200	30.750	30.000	30.400	29.338	18,295,731
2025-12-26	30.200	30.450	29.900	30.000	28.952	15,590,665
2025-12-24	30.050	30.450	30.000	30.000	28.952	17,104,605
2025-12-23	30.800	30.800	30.000	30.000	28.952	24,178,775
2025-12-22	30.000	31.100	29.950	30.700	29.628	36,126,459
2025-12-19	30.000	30.000	29.600	29.700	28.663	30,548,953
2025-12-18	29.700	30.000	29.450	29.700	28.663	21,039,943
2025-12-17	29.600	29.900	29.450	29.550	28.518	23,441,457
2025-12-16	29.200	29.650	29.150	29.400	28.373	19,570,390
2025-12-15	29.600	29.800	29.350	29.350	28.325	18,430,178
2025-12-12	30.000	30.150	29.850	30.050	29.001	9,873,943
2025-12-11	30.150	30.150	29.650	29.850	28.808	13,244,531
2025-12-10	30.250	30.500	29.800	29.950	28.904	17,510,754
2025-12-09	30.600	30.600	29.800	29.800	28.759	22,742,816
2025-12-08	30.350	30.550	30.200	30.550	29.483	19,733,703
2025-12-05	30.450	30.550	30.150	30.300	29.242	12,611,076
2025-12-04	30.450	30.500	30.200	30.400	29.338	16,478,344
2025-12-03	29.700	30.250	29.600	30.150	29.097	23,566,147
2025-12-02	29.550	29.600	29.300	29.500	28.470	13,257,055
2025-12-01	29.550	29.750	29.300	29.450	28.422	13,668,091
2025-11-28	29.700	29.700	29.250	29.350	28.325	11,648,693
2025-11-27	29.700	29.950	29.300	29.600	28.566	23,196,210
2025-11-26	29.650	29.650	29.150	29.500	28.470	24,398,607
2025-11-25	28.950	29.550	28.950	29.550	28.518	22,742,009
2025-11-24	28.950	29.000	28.350	28.700	27.698	41,858,219
2025-11-21	29.100	29.500	28.600	28.650	27.650	38,584,494
2025-11-20	29.850	30.000	29.400	29.400	28.373	35,100,407
2025-11-19	28.800	29.550	28.700	29.400	28.373	44,602,705
2025-11-18	28.500	29.050	28.350	28.650	27.650	42,793,026
2025-11-17	30.000	30.000	29.050	29.050	28.036	31,815,444
2025-11-14	30.200	30.500	29.900	29.900	28.856	33,012,576
2025-11-13	31.400	31.650	30.650	30.650	29.580	35,615,099
2025-11-12	30.700	31.050	30.500	30.850	29.773	18,932,484
2025-11-11	31.500	31.500	30.650	30.650	29.580	36,589,354
2025-11-10	31.950	31.950	31.150	31.550	30.448	19,735,394
2025-11-07	32.500	32.650	31.650	31.650	30.545	24,618,396
2025-11-06	32.600	33.000	32.250	32.500	31.365	18,942,278
2025-11-05	31.600	32.400	31.300	32.100	30.979	30,010,280
2025-11-04	33.400	33.650	32.250	32.350	31.220	43,037,975
2025-11-03	33.450	33.650	33.050	33.250	32.089	24,082,112
2025-10-31	33.700	33.700	33.050	33.050	31.896	41,784,951
2025-10-30	34.300	34.450	33.450	33.850	32.668	52,929,372
2025-10-29	35.250	36.150	34.450	34.550	33.344	92,544,273
2025-10-28	35.200	35.250	34.050	34.500	33.295	54,701,440
2025-10-27	35.550	36.300	34.650	35.200	33.971	89,075,967
2025-10-23	35.400	35.450	34.550	35.000	33.778	83,283,101

← NewerPage 4 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.