Compal Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.200	36.300	35.750	36.250	36.250	25,410,850
2026-10-16	36.300	37.050	36.300	36.700	36.700	23,314,620
2026-10-15	36.300	36.500	35.800	36.000	36.000	32,250,834
2026-10-14	36.250	37.150	36.050	37.000	37.000	43,017,253
2026-10-13	35.900	36.250	35.500	35.800	35.800	42,944,028
2026-10-12	35.900	36.800	35.700	36.600	36.600	50,870,957
2026-10-08	35.750	35.750	35.400	35.500	35.500	21,911,276
2026-10-07	36.200	36.300	35.800	36.100	36.100	21,712,357
2026-10-06	36.050	36.150	35.700	35.900	35.900	19,845,123
2026-10-05	36.600	36.600	35.800	35.800	35.800	43,031,044
2026-10-02	36.700	36.750	36.200	36.200	36.200	34,797,239
2026-10-01	37.200	37.300	36.650	36.650	36.650	25,118,646
2026-09-30	36.300	37.700	36.300	37.100	37.100	46,096,840
2026-09-29	36.500	37.000	36.050	36.050	36.050	29,204,965
2026-09-24	36.600	36.800	36.300	36.500	36.500	17,719,255
2026-09-23	37.150	37.200	36.800	36.800	36.800	23,279,215
2026-09-22	38.000	38.100	37.050	37.050	37.050	37,828,025
2026-09-21	38.050	38.500	37.600	37.600	37.600	27,410,054
2026-09-18	38.000	38.250	37.350	37.700	37.700	52,006,044
2026-09-17	37.500	37.950	37.350	37.400	37.400	25,582,127
2026-09-16	37.200	37.350	36.800	37.350	37.350	22,151,554
2026-09-15	38.300	38.450	36.900	36.950	36.950	44,367,117
2026-09-14	37.500	38.350	37.300	37.900	37.900	39,497,892
2026-09-11	38.000	38.100	37.650	37.800	37.800	34,215,037
2026-09-10	38.750	38.800	38.000	38.650	38.650	34,517,016
2026-09-09	38.800	39.350	38.600	38.900	38.900	33,477,748
2026-09-08	39.850	39.900	38.600	39.050	39.050	69,732,238
2026-09-07	41.600	41.600	39.200	40.050	40.050	124,968,256
2026-09-04	39.000	42.100	39.000	41.600	41.600	140,772,796
2026-09-03	40.000	40.550	38.700	38.750	38.750	57,050,309
2026-09-02	40.700	41.150	39.650	39.700	39.700	80,703,928
2026-09-01	40.350	40.800	39.500	39.900	39.900	46,166,998
2026-08-31	39.550	40.550	39.300	40.350	40.350	54,404,723
2026-08-28	39.600	40.650	39.300	39.700	39.700	43,389,823
2026-08-27	41.500	41.600	39.600	39.750	39.750	77,026,830
2026-08-26	40.800	41.250	39.850	40.950	40.950	56,570,859
2026-08-25	41.600	41.850	39.650	40.800	40.800	96,328,131
2026-08-24	40.000	42.600	39.500	41.600	41.600	136,083,731
2026-08-21	38.400	39.000	37.900	38.950	38.950	42,530,239
2026-08-20	39.300	40.100	38.250	38.500	38.500	66,587,269
2026-08-19	39.000	39.500	38.050	39.300	39.300	92,445,703
2026-08-18	41.750	43.200	40.150	40.600	40.600	137,856,611
2026-08-17	43.350	44.950	40.950	41.650	41.650	262,646,614
2026-08-14	40.300	43.200	40.300	43.200	43.200	400,218,557
2026-08-13	40.100	41.700	39.100	39.300	39.300	210,539,760
2026-08-12	36.750	39.900	36.600	39.900	39.900	170,434,085
2026-08-11	36.300	36.500	35.650	36.300	36.300	25,215,533
2026-08-10	36.750	36.850	35.850	36.300	36.300	29,018,192
2026-08-07	37.500	37.500	36.400	36.550	36.550	30,370,859
2026-08-06	36.800	37.300	36.500	37.300	37.300	29,447,142
2026-08-05	37.800	37.900	36.850	36.950	36.950	48,067,617
2026-08-04	36.000	37.350	35.850	37.000	37.000	43,132,128
2026-08-03	35.200	36.600	34.550	36.350	36.350	44,072,370
2026-07-31	36.500	36.500	35.300	36.000	36.000	76,335,150
2026-07-30	35.000	35.000	33.200	33.750	33.750	62,248,086
2026-07-29	35.000	36.300	33.900	34.850	34.850	82,453,687
2026-07-28	36.100	36.100	34.500	34.700	34.700	46,106,908
2026-07-27	37.500	37.500	36.050	37.150	37.150	40,061,642
2026-07-24	36.450	37.300	36.100	37.200	37.200	43,613,338
2026-07-23	36.600	37.700	36.400	36.750	36.750	57,514,518

Page 1 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.