Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.650	28.150	27.350	28.000	27.022	12,699,364
2025-04-30	27.550	27.800	27.150	27.350	26.395	12,371,003
2025-04-29	27.350	27.750	27.250	27.600	26.636	11,701,324
2025-04-28	27.350	27.500	27.100	27.200	26.250	8,077,386
2025-04-25	27.050	27.500	27.000	27.100	26.154	15,221,321
2025-04-24	27.100	27.200	26.700	26.750	25.816	15,031,354
2025-04-23	27.200	27.750	27.050	27.550	26.588	12,508,907
2025-04-22	26.500	26.900	26.450	26.550	25.623	11,429,270
2025-04-21	27.250	27.500	27.000	27.050	26.105	7,990,788
2025-04-18	27.650	27.700	27.250	27.250	26.298	7,030,411
2025-04-17	27.050	27.650	27.000	27.550	26.588	12,132,061
2025-04-16	27.950	28.050	27.500	27.500	26.540	18,651,643
2025-04-15	28.450	28.550	27.600	28.350	27.360	32,452,300
2025-04-14	27.400	29.000	27.400	28.350	27.360	72,917,457
2025-04-11	25.650	26.500	24.450	26.450	25.526	47,028,144
2025-04-10	26.050	26.050	25.650	26.050	25.140	21,096,880
2025-04-09	25.250	25.750	23.700	23.700	22.872	52,671,413
2025-04-08	26.300	27.500	26.300	26.300	25.382	39,027,874
2025-04-07	29.200	29.200	29.200	29.200	28.180	5,554,320
2025-04-02	32.800	32.950	32.250	32.400	31.269	15,565,999
2025-04-01	32.300	33.150	31.950	33.100	31.944	27,005,675
2025-03-31	32.900	33.300	31.850	31.850	30.738	35,793,660
2025-03-28	34.250	34.300	33.500	33.750	32.571	23,310,550
2025-03-27	34.000	34.650	33.900	34.350	33.151	42,802,882
2025-03-26	36.700	36.700	36.100	36.500	33.874	28,843,957
2025-03-25	36.650	36.800	36.200	36.300	33.689	22,883,036
2025-03-24	37.000	37.150	36.100	36.400	33.782	30,462,981
2025-03-21	37.450	37.550	36.850	36.950	34.292	37,186,450
2025-03-20	37.600	37.700	37.100	37.550	34.849	18,904,069
2025-03-19	38.500	38.500	37.100	37.100	34.431	29,906,541
2025-03-18	38.700	38.700	38.000	38.550	35.777	23,104,501
2025-03-17	38.300	38.650	38.000	38.300	35.545	14,017,688
2025-03-14	38.400	38.600	37.800	38.150	35.406	13,053,594
2025-03-13	38.400	38.750	38.100	38.100	35.359	12,049,674
2025-03-12	38.300	38.550	37.850	38.050	35.313	15,574,475
2025-03-11	37.500	38.350	37.400	38.000	35.266	21,574,293
2025-03-10	38.350	38.350	37.900	37.900	35.174	12,732,959
2025-03-07	38.250	39.050	38.100	38.350	35.591	17,707,640
2025-03-06	37.900	38.750	37.900	38.250	35.498	19,147,783
2025-03-05	37.500	38.100	37.300	37.700	34.988	13,928,750
2025-03-04	36.700	37.700	36.550	37.350	34.663	21,586,162
2025-03-03	37.800	37.800	36.700	37.150	34.478	33,111,375
2025-02-27	39.600	39.600	38.500	38.800	36.009	20,657,519
2025-02-26	39.400	39.750	38.800	39.650	36.798	17,247,405
2025-02-25	38.900	39.700	38.900	39.500	36.659	14,121,624
2025-02-24	38.700	39.250	38.650	39.200	36.380	11,002,528
2025-02-21	38.600	39.000	38.400	38.900	36.102	15,414,155
2025-02-20	38.700	38.950	38.550	38.600	35.823	11,423,486
2025-02-19	38.650	38.800	38.500	38.750	35.962	7,447,692
2025-02-18	38.550	38.600	38.150	38.600	35.823	8,060,249
2025-02-17	38.700	38.800	38.250	38.250	35.498	5,886,013
2025-02-14	38.500	38.550	38.200	38.550	35.777	7,543,325
2025-02-13	38.300	38.900	38.100	38.500	35.730	11,163,244
2025-02-12	37.800	38.350	37.800	38.200	35.452	11,281,683
2025-02-11	37.950	38.400	37.550	37.750	35.034	8,509,648
2025-02-10	38.250	38.250	37.700	37.950	35.220	8,312,466
2025-02-07	37.600	38.450	37.550	38.450	35.684	13,848,669
2025-02-06	37.750	37.900	37.400	37.750	35.034	6,896,266
2025-02-05	37.100	37.800	37.050	37.800	35.081	16,027,983
2025-02-04	37.450	38.000	36.550	36.650	34.014	18,228,377

← NewerPage 7 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.