Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35.400	35.450	34.550	35.000	33.778	83,283,101
2025-10-22	34.450	36.700	34.000	35.950	34.695	199,715,762
2025-10-21	33.150	35.650	32.600	34.300	33.102	123,775,677
2025-10-20	33.750	33.750	32.400	32.950	31.799	54,778,407
2025-10-17	32.200	34.450	32.050	33.300	32.137	114,403,267
2025-10-16	32.600	33.100	31.800	31.850	30.738	49,198,971
2025-10-15	31.800	31.800	30.800	31.650	30.545	27,618,377
2025-10-14	31.950	32.550	31.000	31.000	29.918	35,918,872
2025-10-13	30.900	31.950	30.600	31.500	30.400	53,528,260
2025-10-09	32.400	33.300	32.100	32.250	31.124	33,745,689
2025-10-08	32.650	32.650	31.750	31.950	30.834	25,112,915
2025-10-07	32.200	33.250	32.200	32.650	31.510	36,996,532
2025-10-03	32.600	32.750	31.950	32.050	30.931	27,033,756
2025-10-02	31.950	33.100	31.950	32.650	31.510	60,482,123
2025-10-01	32.250	32.400	31.000	31.750	30.641	81,988,872
2025-09-30	33.850	34.450	32.300	32.400	31.269	84,862,189
2025-09-29	33.400	33.400	33.400	33.400	32.234	0
2025-09-26	36.000	36.250	33.350	33.400	32.234	124,136,904
2025-09-25	35.250	37.800	34.500	36.400	35.129	276,246,339
2025-09-24	32.100	34.500	31.900	34.500	33.295	129,962,877
2025-09-23	31.650	32.450	31.400	31.400	30.304	50,555,793
2025-09-22	31.600	31.650	30.900	31.200	30.111	32,235,843
2025-09-19	30.700	30.950	30.300	30.550	29.483	28,181,372
2025-09-18	31.200	31.450	30.200	30.400	29.338	37,398,151
2025-09-17	30.450	32.700	30.350	30.750	29.676	67,297,068
2025-09-16	30.750	30.750	30.000	30.100	29.049	41,607,938
2025-09-15	29.850	31.300	29.500	30.500	29.435	84,857,589
2025-09-12	28.100	30.500	28.100	29.800	28.759	78,746,091
2025-09-11	28.050	28.250	27.750	27.750	26.781	17,763,280
2025-09-10	28.050	28.300	27.550	27.950	26.974	22,962,503
2025-09-09	28.350	28.400	28.050	28.200	27.215	13,255,933
2025-09-08	28.350	28.700	28.000	28.250	27.264	12,146,949
2025-09-05	28.000	28.150	27.850	28.100	27.119	12,805,716
2025-09-04	27.450	28.050	27.400	27.700	26.733	18,303,672
2025-09-03	27.200	27.300	27.050	27.200	26.250	14,462,183
2025-09-02	27.300	27.400	26.900	26.950	26.009	11,528,657
2025-09-01	27.750	27.800	26.700	26.800	25.864	21,879,518
2025-08-29	28.100	28.200	27.650	27.650	26.684	16,226,296
2025-08-28	28.150	28.350	28.000	28.100	27.119	13,301,544
2025-08-27	28.050	28.500	28.000	28.000	27.022	11,570,154
2025-08-26	27.850	28.000	27.700	27.950	26.974	28,763,177
2025-08-25	28.050	28.150	27.700	27.850	26.878	18,412,767
2025-08-22	27.600	28.000	27.550	27.750	26.781	13,613,585
2025-08-21	27.700	27.850	27.500	27.550	26.588	11,065,123
2025-08-20	27.800	27.950	27.400	27.500	26.540	20,155,281
2025-08-19	27.600	28.000	27.500	27.500	26.540	15,419,654
2025-08-18	27.900	28.000	27.450	27.650	26.684	23,499,493
2025-08-15	28.100	28.100	27.700	27.900	26.926	22,657,605
2025-08-14	28.400	28.450	28.050	28.150	27.167	16,178,492
2025-08-13	29.150	29.250	28.200	28.200	27.215	28,286,874
2025-08-12	29.300	29.300	28.950	28.950	27.939	13,739,085
2025-08-11	29.400	29.500	28.950	29.300	28.277	17,317,646
2025-08-08	30.150	30.400	29.400	29.450	28.422	19,710,536
2025-08-07	30.300	30.550	30.000	30.000	28.952	15,549,686
2025-08-06	30.300	30.450	29.900	30.050	29.001	15,106,497
2025-08-05	30.100	30.450	29.900	30.350	29.290	19,266,232
2025-08-04	29.700	29.950	29.450	29.900	28.856	13,110,409
2025-08-01	29.500	29.500	29.500	29.500	28.470	0
2025-07-31	29.650	29.800	29.150	29.500	28.470	16,534,161
2025-07-30	29.500	30.100	29.300	29.750	28.711	13,025,615

← NewerPage 5 of 21 · 1,217 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.