Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.300	36.300	35.700	35.850	33.271	9,563,712
2024-10-29	36.100	36.200	35.500	36.000	33.410	14,415,109
2024-10-28	36.350	36.400	36.050	36.300	33.689	11,908,751
2024-10-25	35.950	36.200	35.900	36.200	33.596	10,442,170
2024-10-24	35.750	36.000	35.650	35.800	33.225	9,458,969
2024-10-23	36.050	36.100	35.850	35.850	33.271	9,668,613
2024-10-22	36.150	36.250	35.700	36.200	33.596	17,419,297
2024-10-21	35.700	36.000	35.600	36.000	33.410	13,431,512
2024-10-18	35.600	35.950	35.500	35.500	32.946	15,487,671
2024-10-17	35.350	35.850	35.250	35.500	32.946	18,474,248
2024-10-16	34.600	35.000	34.500	35.000	32.482	11,899,023
2024-10-15	34.900	35.300	34.800	35.100	32.575	16,726,201
2024-10-14	35.050	35.100	34.350	34.750	32.250	11,388,517
2024-10-11	34.750	34.950	34.400	34.900	32.389	14,197,338
2024-10-09	34.300	34.850	34.200	34.500	32.018	13,764,008
2024-10-08	34.000	34.150	33.750	33.950	31.508	10,125,712
2024-10-07	34.100	34.300	33.800	34.200	31.740	8,599,943
2024-10-04	34.250	35.200	33.750	33.950	31.508	27,343,368
2024-10-01	33.600	34.500	33.500	34.500	32.018	25,693,762
2024-09-30	33.600	33.750	33.300	33.300	30.905	13,390,926
2024-09-27	33.400	33.800	33.400	33.500	31.090	5,727,866
2024-09-26	34.000	34.100	33.300	33.300	30.905	12,860,323
2024-09-25	34.150	34.150	33.600	33.900	31.461	14,577,566
2024-09-24	33.350	33.950	33.350	33.850	31.415	9,982,183
2024-09-23	33.850	33.850	33.400	33.400	30.997	7,335,337
2024-09-20	33.900	34.100	33.500	33.500	31.090	26,102,875
2024-09-19	33.450	34.100	33.000	33.750	31.322	13,087,690
2024-09-18	34.200	34.200	33.050	33.300	30.905	10,849,467
2024-09-16	33.900	34.200	33.700	34.150	31.693	10,517,964
2024-09-13	33.800	33.850	33.350	33.850	31.415	8,953,209
2024-09-12	33.300	33.650	33.000	33.600	31.183	11,652,761
2024-09-11	32.600	33.100	32.600	32.600	30.255	8,459,334
2024-09-10	33.400	33.400	32.650	32.650	30.301	8,865,721
2024-09-09	31.950	33.400	31.900	33.100	30.719	16,387,498
2024-09-06	32.050	32.750	31.750	32.750	30.394	10,238,243
2024-09-05	32.300	32.700	32.000	32.000	29.698	9,272,723
2024-09-04	31.600	32.350	31.000	31.950	29.652	21,681,831
2024-09-03	33.150	33.300	32.900	32.900	30.533	6,163,096
2024-09-02	33.450	33.450	33.100	33.250	30.858	4,395,378
2024-08-30	33.700	33.750	33.100	33.200	30.812	18,647,075
2024-08-29	33.300	33.500	32.900	33.400	30.997	7,467,194
2024-08-28	33.800	33.800	33.050	33.250	30.858	14,456,458
2024-08-27	33.350	33.650	33.100	33.650	31.229	12,555,886
2024-08-26	33.000	34.100	32.900	33.750	31.322	17,540,597
2024-08-23	33.200	33.200	32.600	32.850	30.487	9,587,231
2024-08-22	33.000	33.450	32.850	33.200	30.812	20,812,558
2024-08-21	32.600	32.900	32.500	32.750	30.394	15,993,427
2024-08-20	32.500	32.800	32.450	32.500	30.162	13,493,840
2024-08-19	32.500	32.500	32.050	32.050	29.744	6,097,334
2024-08-16	32.500	32.600	32.250	32.300	29.976	12,699,752
2024-08-15	32.000	32.650	31.900	32.000	29.698	18,573,035
2024-08-14	32.700	33.150	31.450	31.700	29.420	36,653,165
2024-08-13	31.250	31.500	30.900	31.000	28.770	8,617,745
2024-08-12	30.650	31.250	30.650	31.250	29.002	10,195,217
2024-08-09	30.500	31.350	30.500	30.850	28.631	17,559,901
2024-08-08	30.300	30.550	29.750	30.050	27.888	19,556,481
2024-08-07	29.650	31.150	29.650	30.950	28.724	14,318,698
2024-08-06	29.650	30.250	28.600	29.550	27.424	25,736,197
2024-08-05	30.850	30.850	29.200	29.550	27.424	34,344,225
2024-08-02	31.600	31.950	31.400	31.650	29.373	17,656,180

← NewerPage 9 of 21 · 1,216 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.