Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.00	38.25	37.10	37.30	37.30	-1.06%	31,559,140
Oct 21, 2026	37.10	38.75	36.75	37.70	37.70	2.17%	77,791,578
Oct 20, 2026	36.00	37.10	36.00	36.90	36.90	1.79%	41,127,976
Oct 19, 2026	36.20	36.30	35.75	36.25	36.25	-1.23%	25,410,850
Oct 16, 2026	36.30	37.05	36.30	36.70	36.70	1.94%	23,382,510
Oct 15, 2026	36.30	36.50	35.80	36.00	36.00	-2.70%	32,454,601
Oct 14, 2026	36.25	37.15	36.05	37.00	37.00	3.35%	43,232,755
Oct 13, 2026	35.90	36.25	35.50	35.80	35.80	-2.19%	43,177,004
Oct 12, 2026	35.90	36.80	35.70	36.60	36.60	3.10%	51,057,470
Oct 8, 2026	35.75	35.75	35.40	35.50	35.50	-1.66%	22,142,016
Oct 7, 2026	36.20	36.30	35.80	36.10	36.10	0.56%	21,869,289
Oct 6, 2026	36.05	36.15	35.70	35.90	35.90	0.28%	20,009,543
Oct 5, 2026	36.60	36.60	35.80	35.80	35.80	-1.10%	43,703,092
Oct 2, 2026	36.70	36.75	36.20	36.20	36.20	-1.23%	35,135,273
Oct 1, 2026	37.20	37.30	36.65	36.65	36.65	-1.21%	25,328,443
Sep 30, 2026	36.30	37.70	36.30	37.10	37.10	2.91%	46,326,977
Sep 29, 2026	36.50	37.00	36.05	36.05	36.05	-1.23%	29,566,850
Sep 24, 2026	36.60	36.80	36.30	36.50	36.50	-0.82%	18,026,289
Sep 23, 2026	37.15	37.20	36.80	36.80	36.80	-0.67%	23,534,904
Sep 22, 2026	38.00	38.10	37.05	37.05	37.05	-1.46%	38,092,800
Sep 21, 2026	38.05	38.50	37.60	37.60	37.60	-0.27%	27,505,720
Sep 18, 2026	38.00	38.25	37.35	37.70	37.70	0.80%	52,153,788
Sep 17, 2026	37.50	37.95	37.35	37.40	37.40	0.13%	25,735,494
Sep 16, 2026	37.20	37.35	36.80	37.35	37.35	1.08%	22,455,027
Sep 15, 2026	38.30	38.45	36.90	36.95	36.95	-2.51%	44,828,725
Sep 14, 2026	37.50	38.35	37.30	37.90	37.90	0.26%	39,653,160
Sep 11, 2026	38.00	38.10	37.65	37.80	37.80	-2.20%	34,446,170
Sep 10, 2026	38.75	38.80	38.00	38.65	38.65	-0.64%	34,669,080
Sep 9, 2026	38.80	39.35	38.60	38.90	38.90	-0.38%	33,657,746
Sep 8, 2026	39.85	39.90	38.60	39.05	39.05	-2.50%	70,014,300
Sep 7, 2026	41.60	41.60	39.20	40.05	40.05	-3.73%	125,370,600
Sep 4, 2026	39.00	42.10	39.00	41.60	41.60	7.35%	141,506,043
Sep 3, 2026	40.00	40.55	38.70	38.75	38.75	-2.39%	57,406,208
Sep 2, 2026	40.70	41.15	39.65	39.70	39.70	-0.50%	80,916,280
Sep 1, 2026	40.35	40.80	39.50	39.90	39.90	-1.12%	46,415,816
Aug 31, 2026	39.55	40.55	39.30	40.35	40.35	1.64%	54,595,810
Aug 28, 2026	39.60	40.65	39.30	39.70	39.70	-0.13%	43,593,188
Aug 27, 2026	41.50	41.60	39.60	39.75	39.75	-2.93%	77,545,036
Aug 26, 2026	40.80	41.25	39.85	40.95	40.95	0.37%	56,812,438
Aug 25, 2026	41.60	41.85	39.65	40.80	40.80	-1.92%	96,661,238
Aug 24, 2026	40.00	42.60	39.50	41.60	41.60	6.80%	136,886,767
Aug 21, 2026	38.40	39.00	37.90	38.95	38.95	1.17%	42,759,328
Aug 20, 2026	39.30	40.10	38.25	38.50	38.50	-2.04%	66,894,669
Aug 19, 2026	39.00	39.50	38.05	39.30	39.30	-3.20%	92,963,808
Aug 18, 2026	41.75	43.20	40.15	40.60	40.60	-2.52%	138,341,095
Aug 17, 2026	43.35	44.95	40.95	41.65	41.65	-3.59%	263,419,042
Aug 14, 2026	40.30	43.20	40.30	43.20	43.20	9.92%	402,245,118
Aug 13, 2026	40.10	41.70	39.10	39.30	39.30	-1.50%	211,415,757
Aug 12, 2026	36.75	39.90	36.60	39.90	39.90	9.92%	171,747,289
Aug 11, 2026	36.30	36.50	35.65	36.30	36.30	-	25,357,342