Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.60	32.85	32.20	32.20	32.20	-1.38%	32,251,560
Mar 12, 2026	32.00	32.80	32.00	32.65	32.65	0.93%	34,153,619
Mar 11, 2026	31.95	32.60	31.80	32.35	32.35	1.89%	38,747,650
Mar 10, 2026	31.70	31.75	31.10	31.75	31.75	1.44%	34,230,650
Mar 9, 2026	30.00	31.30	29.70	31.30	31.30	-0.48%	42,082,510
Mar 6, 2026	30.10	31.45	29.95	31.45	31.45	3.45%	26,139,650
Mar 5, 2026	29.85	30.70	29.75	30.40	30.40	3.40%	28,045,907
Mar 4, 2026	29.80	30.10	29.20	29.40	29.40	-3.13%	50,614,519
Mar 3, 2026	31.55	32.00	30.25	30.35	30.35	-3.34%	46,998,080
Mar 2, 2026	31.00	31.50	30.55	31.40	31.40	-0.79%	38,117,379
Feb 26, 2026	30.75	32.00	30.75	31.65	31.65	5.15%	72,163,180
Feb 25, 2026	29.80	30.40	29.70	30.10	30.10	1.52%	35,345,290
Feb 24, 2026	29.70	29.95	29.50	29.65	29.65	0.51%	39,573,300
Feb 23, 2026	30.10	30.30	29.50	29.50	29.50	-3.59%	70,953,790
Feb 11, 2026	30.40	30.80	30.25	30.60	30.60	-	24,434,835
Feb 10, 2026	30.75	31.10	30.55	30.60	30.60	-0.33%	20,872,543
Feb 9, 2026	31.20	31.60	30.60	30.70	30.70	-	18,842,651
Feb 6, 2026	31.00	31.00	30.05	30.70	30.70	-1.92%	35,732,060
Feb 5, 2026	32.05	32.55	31.30	31.30	31.30	-3.25%	37,445,340
Feb 4, 2026	32.00	32.75	32.00	32.35	32.35	1.09%	23,718,286
Feb 3, 2026	32.90	33.50	31.85	32.00	32.00	-0.93%	36,826,450
Feb 2, 2026	32.40	34.10	32.00	32.30	32.30	-1.37%	64,627,350
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