Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	27.60	28.00	27.55	27.75	27.75	0.73%	13,658,268
Aug 21, 2025	27.70	27.85	27.50	27.55	27.55	0.18%	11,114,710
Aug 20, 2025	27.80	27.95	27.40	27.50	27.50	-	20,221,900
Aug 19, 2025	27.60	28.00	27.50	27.50	27.50	-0.54%	15,485,338
Aug 18, 2025	27.90	28.00	27.45	27.65	27.65	-0.90%	23,698,606
Aug 15, 2025	28.10	28.10	27.70	27.90	27.90	-0.89%	22,778,753
Aug 14, 2025	28.40	28.45	28.05	28.15	28.15	-0.18%	16,251,404
Aug 13, 2025	29.15	29.25	28.20	28.20	28.20	-2.59%	28,492,774
Aug 12, 2025	29.30	29.30	28.95	28.95	28.95	-1.19%	13,808,159
Aug 11, 2025	29.40	29.50	28.95	29.30	29.30	-0.51%	17,387,956
Aug 8, 2025	30.15	30.40	29.40	29.45	29.45	-1.83%	19,813,443
Aug 7, 2025	30.30	30.55	30.00	30.00	30.00	-0.17%	15,589,424
Aug 6, 2025	30.30	30.45	29.90	30.05	30.05	-0.99%	15,155,434
Aug 5, 2025	30.10	30.45	29.90	30.35	30.35	1.51%	19,339,031
Aug 4, 2025	29.70	29.95	29.45	29.90	29.90	0.50%	13,142,377
Aug 1, 2025	29.10	29.95	29.05	29.75	29.75	0.85%	12,500,747
Jul 31, 2025	29.65	29.80	29.15	29.50	29.50	-0.84%	16,575,397
Jul 30, 2025	29.50	30.10	29.30	29.75	29.75	1.19%	13,074,403
Jul 29, 2025	30.15	30.15	29.30	29.40	29.40	-2.33%	17,447,995
Jul 28, 2025	29.85	30.40	29.55	30.10	30.10	1.18%	17,175,304
Jul 25, 2025	29.65	29.85	29.50	29.75	29.75	-	9,527,418
Jul 24, 2025	29.45	29.95	29.25	29.75	29.75	0.68%	14,191,235
Jul 23, 2025	28.95	29.70	28.95	29.55	29.55	2.96%	18,785,396
Jul 22, 2025	29.90	29.90	28.65	28.70	28.70	-4.33%	32,837,884
Jul 21, 2025	29.30	30.55	29.20	30.00	30.00	3.45%	46,827,985
Jul 18, 2025	29.35	29.35	29.00	29.00	29.00	-0.85%	10,694,142
Jul 17, 2025	29.05	29.30	28.95	29.25	29.25	1.21%	11,099,437
Jul 16, 2025	29.25	29.30	28.90	28.90	28.90	-1.53%	12,309,282
Jul 15, 2025	28.70	29.50	28.70	29.35	29.35	1.73%	18,926,957
Jul 14, 2025	28.60	28.95	28.50	28.85	28.85	0.52%	10,644,752
Jul 11, 2025	28.80	29.00	28.65	28.70	28.70	0.35%	12,817,740
Jul 10, 2025	29.00	29.10	28.50	28.60	28.60	-1.72%	13,958,984
Jul 9, 2025	28.65	29.10	28.60	29.10	29.10	1.75%	16,901,561
Jul 8, 2025	29.00	29.40	28.60	28.60	28.60	-1.89%	26,755,009
Jul 7, 2025	28.60	29.25	28.35	29.15	29.15	1.75%	41,952,603
Jul 4, 2025	29.00	29.05	28.45	28.65	28.65	-1.21%	57,804,562
Jul 3, 2025	28.95	29.25	28.75	29.00	29.00	0.35%	42,497,410
Jul 2, 2025	28.70	29.20	28.50	28.90	28.90	0.17%	42,449,157
Jul 1, 2025	29.00	29.35	28.70	28.85	28.85	-0.52%	51,611,337
Jun 30, 2025	28.55	29.60	28.35	29.00	29.00	1.05%	86,183,001
Jun 27, 2025	28.40	28.85	28.35	28.70	28.70	2.50%	45,090,554
Jun 26, 2025	28.30	28.50	28.00	28.00	28.00	-1.06%	31,191,897
Jun 25, 2025	28.30	28.65	28.10	28.30	28.30	0.71%	26,389,233
Jun 24, 2025	27.95	28.35	27.85	28.10	28.10	2.00%	25,141,876
Jun 23, 2025	27.05	27.80	26.95	27.55	27.55	0.55%	21,943,369
Jun 20, 2025	27.85	27.95	27.30	27.40	27.40	-1.97%	26,507,045
Jun 19, 2025	28.50	28.65	27.75	27.95	27.95	-1.93%	29,328,919
Jun 18, 2025	28.60	28.85	28.30	28.50	28.50	-	34,274,537
Jun 17, 2025	28.65	28.70	28.15	28.50	28.50	0.18%	21,950,074
Jun 16, 2025	28.55	28.55	28.15	28.45	28.45	-0.70%	11,880,300