Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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