Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.70	32.75	31.10	32.75	32.75	2.99%	38,749,133
Jan 29, 2026	32.80	32.80	31.80	31.80	31.80	-2.30%	26,198,326
Jan 28, 2026	32.40	33.15	32.20	32.55	32.55	0.77%	41,882,896
Jan 27, 2026	32.20	32.30	31.55	32.30	32.30	0.16%	42,887,955
Jan 26, 2026	33.35	33.35	32.25	32.25	32.25	-3.30%	48,904,680
Jan 23, 2026	35.05	35.10	32.65	33.35	33.35	0.76%	138,469,054
Jan 22, 2026	33.80	34.40	32.35	33.10	33.10	3.76%	79,076,737
Jan 21, 2026	32.30	33.25	31.75	31.90	31.90	-2.15%	52,296,269
Jan 20, 2026	32.10	33.70	31.85	32.60	32.60	1.09%	87,602,160
Jan 19, 2026	30.85	33.00	30.40	32.25	32.25	4.54%	81,554,768
Jan 16, 2026	31.25	31.25	30.65	30.85	30.85	-0.64%	30,624,690
Jan 15, 2026	31.55	31.55	30.80	31.05	31.05	-0.96%	24,847,080
Jan 14, 2026	30.95	31.75	30.80	31.35	31.35	1.46%	49,295,420
Jan 13, 2026	30.50	31.10	30.45	30.90	30.90	1.81%	24,431,700
Jan 12, 2026	29.70	31.60	29.70	30.35	30.35	2.71%	34,610,050
Jan 9, 2026	29.95	30.15	29.55	29.55	29.55	-1.66%	25,331,550
Jan 8, 2026	31.05	31.05	30.05	30.05	30.05	-2.91%	28,296,980
Jan 7, 2026	30.80	31.15	30.55	30.95	30.95	0.49%	26,345,700
Jan 6, 2026	31.10	31.10	30.55	30.80	30.80	-	19,785,770
Jan 5, 2026	31.20	31.35	30.80	30.80	30.80	-	21,858,110
Jan 2, 2026	30.75	31.00	30.45	30.80	30.80	1.32%	20,113,290
Dec 31, 2025	30.40	30.80	30.40	30.40	30.40	0.16%	13,838,810
Dec 30, 2025	30.65	30.65	30.05	30.35	30.35	-0.16%	12,348,910
Dec 29, 2025	30.20	30.75	30.00	30.40	30.40	1.33%	18,357,990
Dec 26, 2025	30.20	30.45	29.90	30.00	30.00	-	15,634,570
Dec 24, 2025	30.05	30.45	30.00	30.00	30.00	-	17,138,060
Dec 23, 2025	30.80	30.80	30.00	30.00	30.00	-2.28%	24,282,880
Dec 22, 2025	30.00	31.10	29.95	30.70	30.70	3.37%	36,289,550
Dec 19, 2025	30.00	30.00	29.60	29.70	29.70	-	30,599,300
Dec 18, 2025	29.70	30.00	29.45	29.70	29.70	0.51%	21,091,960
Dec 17, 2025	29.60	29.90	29.45	29.55	29.55	0.51%	23,491,210
Dec 16, 2025	29.20	29.65	29.15	29.40	29.40	0.17%	19,619,780
Dec 15, 2025	29.60	29.80	29.35	29.35	29.35	-2.33%	18,565,910
Dec 12, 2025	30.00	30.15	29.85	30.05	30.05	0.67%	9,910,283
Dec 11, 2025	30.15	30.15	29.65	29.85	29.85	-0.33%	13,313,070
Dec 10, 2025	30.25	30.50	29.80	29.95	29.95	0.50%	17,565,620
Dec 9, 2025	30.60	30.60	29.80	29.80	29.80	-2.45%	22,852,340
Dec 8, 2025	30.35	30.55	30.20	30.55	30.55	0.83%	19,797,860
Dec 5, 2025	30.45	30.55	30.15	30.30	30.30	-0.33%	12,666,270
Dec 4, 2025	30.45	30.50	30.20	30.40	30.40	0.83%	16,538,520
Dec 3, 2025	29.70	30.25	29.60	30.15	30.15	2.20%	23,659,490
Dec 2, 2025	29.55	29.60	29.30	29.50	29.50	0.17%	13,310,120
Dec 1, 2025	29.55	29.75	29.30	29.45	29.45	0.34%	13,724,470
Nov 28, 2025	29.70	29.70	29.25	29.35	29.35	-0.84%	11,713,050
Nov 27, 2025	29.70	29.95	29.30	29.60	29.60	0.34%	23,261,870
Nov 26, 2025	29.65	29.65	29.15	29.50	29.50	-0.17%	24,495,050
Nov 25, 2025	28.95	29.55	28.95	29.55	29.55	2.96%	22,796,380
Nov 24, 2025	28.95	29.00	28.35	28.70	28.70	0.17%	41,976,400
Nov 21, 2025	29.10	29.50	28.60	28.65	28.65	-2.55%	38,787,330
Nov 20, 2025	29.85	30.00	29.40	29.40	29.40	-	35,199,100