Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	29.70	30.25	29.60	30.15	30.15	2.20%	23,659,495
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%	13,724,475
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%	24,495,053
Nov 25, 2025	28.95	29.55	28.95	29.55	29.55	2.96%	22,796,384
Nov 24, 2025	28.95	29.00	28.35	28.70	28.70	0.17%	41,976,404
Nov 21, 2025	29.10	29.50	28.60	28.65	28.65	-2.55%	38,715,840
Nov 20, 2025	29.85	30.00	29.40	29.40	29.40	-	35,199,100
Nov 19, 2025	28.80	29.55	28.70	29.40	29.40	2.62%	44,692,110
Nov 18, 2025	28.50	29.05	28.35	28.65	28.65	-1.38%	43,018,940
Nov 17, 2025	30.00	30.00	29.05	29.05	29.05	-2.84%	32,130,240
Nov 14, 2025	30.20	30.50	29.90	29.90	29.90	-2.45%	33,307,950
Nov 13, 2025	31.40	31.65	30.65	30.65	30.65	-0.65%	35,754,720
Nov 12, 2025	30.70	31.05	30.50	30.85	30.85	0.65%	19,076,060
Nov 11, 2025	31.50	31.50	30.65	30.65	30.65	-2.85%	36,914,820
Nov 10, 2025	31.95	31.95	31.15	31.55	31.55	-0.32%	19,843,160
Nov 7, 2025	32.50	32.65	31.65	31.65	31.65	-2.62%	24,826,950
Nov 6, 2025	32.60	33.00	32.25	32.50	32.50	1.25%	19,032,940
Nov 5, 2025	31.60	32.40	31.30	32.10	32.10	-0.77%	30,149,020
Nov 4, 2025	33.40	33.65	32.25	32.35	32.35	-2.71%	43,281,830
Nov 3, 2025	33.45	33.65	33.05	33.25	33.25	0.61%	24,186,080
Oct 31, 2025	33.70	33.70	33.05	33.05	33.05	-2.36%	42,004,360
Oct 30, 2025	34.30	34.45	33.45	33.85	33.85	-2.03%	53,204,810
Oct 29, 2025	35.25	36.15	34.45	34.55	34.55	0.14%	92,805,910
Oct 28, 2025	35.20	35.25	34.05	34.50	34.50	-1.99%	54,960,280
Oct 27, 2025	35.55	36.30	34.65	35.20	35.20	0.57%	89,351,030
Oct 23, 2025	35.40	35.45	34.55	35.00	35.00	-2.64%	83,660,960
Oct 22, 2025	34.45	36.70	34.00	35.95	35.95	4.81%	200,230,500
Oct 21, 2025	33.15	35.65	32.60	34.30	34.30	4.10%	124,189,900
Oct 20, 2025	33.75	33.75	32.40	32.95	32.95	-1.05%	54,967,100
Oct 17, 2025	32.20	34.45	32.05	33.30	33.30	4.55%	114,776,100
Oct 16, 2025	32.60	33.10	31.80	31.85	31.85	0.63%	49,340,540
Oct 15, 2025	31.80	31.80	30.80	31.65	31.65	2.10%	27,692,670
Oct 14, 2025	31.95	32.55	31.00	31.00	31.00	-1.59%	36,075,870
Oct 13, 2025	30.90	31.95	30.60	31.50	31.50	-2.33%	53,713,090
Oct 9, 2025	32.40	33.30	32.10	32.25	32.25	0.94%	33,852,940
Oct 8, 2025	32.65	32.65	31.75	31.95	31.95	-2.14%	25,258,350
Oct 7, 2025	32.20	33.25	32.20	32.65	32.65	1.87%	37,124,290
Oct 3, 2025	32.60	32.75	31.95	32.05	32.05	-1.84%	27,195,690
Oct 2, 2025	31.95	33.10	31.95	32.65	32.65	2.83%	60,735,710
Oct 1, 2025	32.25	32.40	31.00	31.75	31.75	-2.01%	82,362,810
Sep 30, 2025	33.85	34.45	32.30	32.40	32.40	-2.99%	85,226,020
Sep 26, 2025	36.00	36.25	33.35	33.40	33.40	-8.24%	124,679,400
Sep 25, 2025	35.25	37.80	34.50	36.40	36.40	5.51%	276,910,500
Sep 24, 2025	32.10	34.50	31.90	34.50	34.50	9.87%	130,436,200
Sep 23, 2025	31.65	32.45	31.40	31.40	31.40	0.64%	50,772,610
Sep 22, 2025	31.60	31.65	30.90	31.20	31.20	2.13%	32,383,990
Sep 19, 2025	30.70	30.95	30.30	30.55	30.55	0.49%	28,279,020