Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	37.450	38.000	36.550	36.650	34.014	18,228,377
2025-02-03	36.400	37.400	35.900	37.200	34.524	25,440,047
2025-01-22	36.300	36.650	36.000	36.650	34.014	12,435,589
2025-01-21	36.150	36.200	35.850	35.900	33.317	5,335,506
2025-01-20	36.400	36.400	35.900	35.900	33.317	7,672,246
2025-01-17	36.300	36.600	36.050	36.300	33.689	8,695,748
2025-01-16	37.000	37.300	36.100	36.300	33.689	17,716,355
2025-01-15	36.650	37.200	36.600	36.650	34.014	12,652,605
2025-01-14	36.350	36.700	36.100	36.450	33.828	13,235,888
2025-01-13	36.400	36.700	35.600	36.000	33.410	17,256,059
2025-01-10	36.100	36.700	35.900	36.500	33.874	15,928,360
2025-01-09	37.250	37.400	36.500	36.550	33.921	8,840,667
2025-01-08	36.700	37.250	36.650	37.250	34.570	8,539,730
2025-01-07	37.000	37.150	36.650	36.750	34.106	9,108,664
2025-01-06	36.550	37.100	36.300	36.950	34.292	11,071,233
2025-01-03	36.250	36.500	36.050	36.200	33.596	13,782,052
2025-01-02	37.450	37.550	35.500	35.500	32.946	53,451,064
2024-12-31	36.500	37.650	36.500	37.650	34.942	22,190,863
2024-12-30	37.900	38.300	36.500	36.500	33.874	32,770,765
2024-12-27	38.000	38.000	37.550	38.000	35.266	4,906,952
2024-12-26	38.100	38.250	37.650	38.000	35.266	5,063,632
2024-12-25	37.900	38.100	37.750	38.100	35.359	6,421,120
2024-12-24	38.150	38.400	37.550	37.550	34.849	11,165,333
2024-12-23	37.700	37.950	37.550	37.600	34.895	9,239,810
2024-12-20	36.850	37.900	36.800	37.400	34.710	20,159,868
2024-12-19	36.550	37.150	36.500	37.050	34.385	13,759,315
2024-12-18	36.900	37.350	36.750	37.350	34.663	10,992,014
2024-12-17	37.400	37.500	36.600	37.050	34.385	24,209,659
2024-12-16	37.950	38.300	37.050	37.300	34.617	16,236,319
2024-12-13	38.100	38.100	37.150	37.400	34.710	18,685,517
2024-12-12	38.800	38.850	37.800	38.350	35.591	18,249,215
2024-12-11	38.400	38.850	38.300	38.500	35.730	14,403,758
2024-12-10	38.700	39.200	38.350	38.800	36.009	27,432,363
2024-12-09	39.800	40.250	38.900	39.100	36.287	78,644,575
2024-12-06	38.400	38.700	38.300	38.700	35.916	17,256,762
2024-12-05	38.900	38.900	38.100	38.350	35.591	15,211,839
2024-12-04	38.100	38.450	37.850	38.400	35.638	18,817,301
2024-12-03	38.900	38.900	37.700	37.950	35.220	24,987,041
2024-12-02	37.300	38.150	36.900	37.800	35.081	23,091,590
2024-11-29	36.650	37.250	36.400	36.850	34.199	13,637,351
2024-11-28	37.600	37.700	36.850	37.000	34.338	18,079,640
2024-11-27	38.600	38.900	37.600	37.600	34.895	27,698,862
2024-11-26	38.050	38.800	37.750	38.400	35.638	35,045,058
2024-11-25	37.650	38.250	37.550	38.250	35.498	48,082,487
2024-11-22	37.300	38.000	37.000	37.200	34.524	31,755,041
2024-11-21	36.600	37.450	36.450	37.050	34.385	18,894,349
2024-11-20	36.900	36.900	36.900	36.900	34.246	28,240,133
2024-11-19	37.400	37.450	36.750	36.950	34.292	33,134,472
2024-11-18	37.400	38.650	37.150	37.150	34.478	44,363,959
2024-11-15	38.700	38.700	37.500	37.500	34.802	35,434,904
2024-11-14	38.200	38.650	37.650	38.100	35.359	54,797,818
2024-11-13	37.800	39.400	37.400	37.850	35.127	98,667,347
2024-11-12	37.250	37.350	36.650	36.850	34.199	26,478,843
2024-11-11	37.800	37.850	37.150	37.500	34.802	15,545,478
2024-11-08	38.100	38.450	37.100	37.550	34.849	37,278,498
2024-11-07	35.950	38.450	35.950	38.150	35.406	61,927,576
2024-11-06	36.400	37.200	36.050	36.200	33.596	17,713,028
2024-11-05	36.050	36.400	35.900	36.400	33.782	14,056,782
2024-11-04	36.000	36.300	35.850	36.050	33.457	9,672,449
2024-11-01	34.300	36.200	34.250	36.100	33.503	19,460,736

← NewerPage 8 of 21 · 1,220 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.