Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	35.40	35.45	34.55	35.00	35.00	-2.64%	83,391,860
Oct 22, 2025	34.45	36.70	34.00	35.95	35.95	4.81%	200,230,558
Oct 21, 2025	33.15	35.65	32.60	34.30	34.30	4.10%	124,189,946
Oct 20, 2025	33.75	33.75	32.40	32.95	32.95	-1.05%	54,967,107
Oct 17, 2025	32.20	34.45	32.05	33.30	33.30	4.55%	114,776,165
Oct 16, 2025	32.60	33.10	31.80	31.85	31.85	0.63%	49,340,547
Oct 15, 2025	31.80	31.80	30.80	31.65	31.65	2.10%	27,692,671
Oct 14, 2025	31.95	32.55	31.00	31.00	31.00	-1.59%	36,075,876
Oct 13, 2025	30.90	31.95	30.60	31.50	31.50	-2.33%	53,713,095
Oct 9, 2025	32.40	33.30	32.10	32.25	32.25	0.94%	33,852,941
Oct 8, 2025	32.65	32.65	31.75	31.95	31.95	-2.14%	25,258,352
Oct 7, 2025	32.20	33.25	32.20	32.65	32.65	1.87%	37,124,295
Oct 3, 2025	32.60	32.75	31.95	32.05	32.05	-1.84%	27,195,696
Oct 2, 2025	31.95	33.10	31.95	32.65	32.65	2.83%	60,735,719
Oct 1, 2025	32.25	32.40	31.00	31.75	31.75	-2.01%	82,362,816
Sep 30, 2025	33.85	34.45	32.30	32.40	32.40	-2.99%	85,226,020
Sep 29, 2025	33.40	33.40	33.40	33.40	33.40	-	-
Sep 26, 2025	36.00	36.25	33.35	33.40	33.40	-8.24%	124,679,492
Sep 25, 2025	35.25	37.80	34.50	36.40	36.40	5.51%	276,910,556
Sep 24, 2025	32.10	34.50	31.90	34.50	34.50	9.87%	130,436,264
Sep 23, 2025	31.65	32.45	31.40	31.40	31.40	0.64%	50,772,619
Sep 22, 2025	31.60	31.65	30.90	31.20	31.20	2.13%	32,383,992
Sep 19, 2025	30.70	30.95	30.30	30.55	30.55	0.49%	28,279,021
Sep 18, 2025	31.20	31.45	30.20	30.40	30.40	-1.14%	37,603,428
Sep 17, 2025	30.45	32.70	30.35	30.75	30.75	2.16%	67,534,720
Sep 16, 2025	30.75	30.75	30.00	30.10	30.10	-1.31%	41,759,472
Sep 15, 2025	29.85	31.30	29.50	30.50	30.50	2.35%	85,086,173
Sep 12, 2025	28.10	30.50	28.10	29.80	29.80	7.39%	79,053,879
Sep 11, 2025	28.05	28.25	27.75	27.75	27.75	-0.72%	17,823,444
Sep 10, 2025	28.05	28.30	27.55	27.95	27.95	-0.89%	23,033,900
Sep 9, 2025	28.35	28.40	28.05	28.20	28.20	-0.18%	13,297,209
Sep 8, 2025	28.35	28.70	28.00	28.25	28.25	0.53%	12,190,154
Sep 5, 2025	28.00	28.15	27.85	28.10	28.10	1.44%	12,852,420
Sep 4, 2025	27.45	28.05	27.40	27.70	27.70	1.84%	18,359,068
Sep 3, 2025	27.20	27.30	27.05	27.20	27.20	0.93%	14,496,400
Sep 2, 2025	27.30	27.40	26.90	26.95	26.95	0.56%	11,593,589
Sep 1, 2025	27.75	27.80	26.70	26.80	26.80	-3.07%	22,100,990
Aug 29, 2025	28.10	28.20	27.65	27.65	27.65	-1.60%	16,309,419
Aug 28, 2025	28.15	28.35	28.00	28.10	28.10	0.36%	13,343,889
Aug 27, 2025	28.05	28.50	28.00	28.00	28.00	0.18%	11,621,152
Aug 26, 2025	27.85	28.00	27.70	27.95	27.95	0.36%	28,806,608
Aug 25, 2025	28.05	28.15	27.70	27.85	27.85	0.36%	18,458,965
Aug 22, 2025	27.60	28.00	27.55	27.75	27.75	0.73%	13,670,853
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