Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	31.60	31.80	30.40	30.50	-	-2.56%	31,821,225
May 13, 2026	29.40	31.75	29.40	31.30	31.30	4.68%	116,397,900
May 12, 2026	30.70	30.75	29.30	29.90	29.90	-2.92%	51,063,740
May 11, 2026	29.90	31.10	29.25	30.80	30.80	3.88%	81,430,530
May 8, 2026	29.90	30.25	29.15	29.65	29.65	0.68%	59,410,600
May 7, 2026	29.30	29.50	29.00	29.45	29.45	0.86%	49,285,993
May 6, 2026	29.50	29.50	28.75	29.20	29.20	-0.34%	42,730,260
May 5, 2026	29.25	29.45	29.10	29.30	29.30	0.34%	15,896,160
May 4, 2026	29.30	29.45	28.85	29.20	29.20	0.69%	15,652,610
Apr 30, 2026	29.45	29.55	29.00	29.00	29.00	-2.36%	24,600,246
Apr 29, 2026	30.15	30.15	29.30	29.70	29.70	-0.50%	29,810,562
Apr 28, 2026	30.00	30.45	29.60	29.85	29.85	-0.50%	45,089,873
Apr 27, 2026	30.65	30.65	29.50	30.00	30.00	-0.99%	34,784,490
Apr 24, 2026	31.30	31.30	30.00	30.30	30.30	-2.88%	35,382,042
Apr 23, 2026	33.50	33.55	30.60	31.20	31.20	-4.73%	76,327,919
Apr 22, 2026	31.80	33.25	31.55	32.75	32.75	4.13%	109,771,491
Apr 21, 2026	30.80	31.95	30.75	31.45	31.45	3.97%	89,637,450
Apr 20, 2026	30.75	31.35	29.75	30.25	30.25	-0.33%	74,446,730
Apr 17, 2026	29.70	31.80	29.60	30.35	30.35	3.23%	99,623,630
Apr 16, 2026	30.50	30.70	29.20	29.40	29.40	-0.17%	66,959,632
Apr 15, 2026	29.55	29.95	29.05	29.45	29.45	-0.17%	33,328,745
Apr 14, 2026	29.35	29.75	29.10	29.50	29.50	1.72%	35,883,203
Apr 13, 2026	28.25	29.10	27.70	29.00	29.00	2.84%	27,744,660
Apr 10, 2026	28.00	28.65	27.90	28.20	28.20	3.30%	36,016,010
Apr 9, 2026	27.75	27.75	27.00	27.30	27.30	-2.15%	28,970,260
Apr 8, 2026	26.85	27.90	26.75	27.90	27.90	3.91%	32,325,570
Apr 7, 2026	27.30	27.30	26.85	26.85	26.85	-2.01%	19,351,420
Apr 2, 2026	27.75	27.75	27.00	27.40	27.40	-0.18%	20,383,786
Apr 1, 2026	27.65	27.70	26.95	27.45	27.45	1.86%	34,084,645
Mar 31, 2026	27.90	27.90	26.85	26.95	26.95	-4.60%	61,954,093
Mar 30, 2026	29.35	29.50	28.15	28.25	28.25	-6.61%	79,409,047
Mar 27, 2026	29.50	30.25	29.45	30.25	30.25	-3.97%	61,944,070
Mar 26, 2026	31.60	32.00	31.50	31.50	30.41	-	22,893,903
Mar 25, 2026	32.15	32.30	31.50	31.50	30.41	-0.63%	16,979,360
Mar 24, 2026	33.25	33.50	31.60	31.70	30.60	-3.06%	24,876,550
Mar 23, 2026	32.95	33.00	32.15	32.70	31.56	-0.91%	31,674,440
Mar 20, 2026	32.85	33.20	32.25	33.00	31.85	1.23%	32,456,580
Mar 19, 2026	32.65	32.85	32.40	32.60	31.47	-0.76%	20,122,850
Mar 18, 2026	32.40	32.90	32.35	32.85	31.71	2.02%	29,102,710
Mar 17, 2026	31.55	32.35	31.55	32.20	31.08	1.58%	20,443,180
Mar 16, 2026	32.35	32.40	31.60	31.70	30.60	-1.55%	25,193,550
Mar 13, 2026	32.60	32.85	32.20	32.20	31.08	-1.38%	32,326,850
Mar 12, 2026	32.00	32.80	32.00	32.65	31.52	0.93%	34,153,610
Mar 11, 2026	31.95	32.60	31.80	32.35	31.23	1.89%	38,747,650
Mar 10, 2026	31.70	31.75	31.10	31.75	30.65	1.44%	34,230,650
Mar 9, 2026	30.00	31.30	29.70	31.30	30.21	-0.48%	42,082,510
Mar 6, 2026	30.10	31.45	29.95	31.45	30.36	3.45%	26,261,810
Mar 5, 2026	29.85	30.70	29.75	30.40	29.34	3.40%	28,045,900
Mar 4, 2026	29.80	30.10	29.20	29.40	28.38	-3.13%	50,614,510
Mar 3, 2026	31.55	32.00	30.25	30.35	29.30	-3.34%	46,998,080