Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.00	47.75	43.30	47.25	-	6.54%	355,702,069
Jun 2, 2026	44.30	44.35	43.10	44.35	44.35	9.91%	177,894,600
Jun 1, 2026	40.05	40.35	40.05	40.35	40.35	9.95%	104,650,100
May 29, 2026	35.25	36.85	35.00	36.70	36.70	9.55%	694,313,500
May 28, 2026	33.50	35.40	33.05	33.50	33.50	0.30%	146,521,700
May 27, 2026	33.90	34.15	32.55	33.40	33.40	-0.60%	116,483,400
May 26, 2026	35.95	35.95	32.80	33.60	33.60	-3.03%	238,724,300
May 25, 2026	33.50	34.65	33.30	34.65	34.65	10.00%	279,874,397
May 22, 2026	30.95	32.20	30.50	31.50	31.50	3.79%	199,926,200
May 21, 2026	27.90	30.35	27.90	30.35	30.35	9.96%	113,948,100
May 20, 2026	27.60	27.90	27.50	27.60	27.60	-0.72%	39,871,994
May 19, 2026	28.50	28.85	27.70	27.80	27.80	-1.59%	66,084,531
May 18, 2026	28.50	28.50	27.80	28.25	28.25	-1.40%	56,236,223
May 15, 2026	29.80	29.90	28.40	28.65	28.65	-5.29%	119,387,800
May 14, 2026	31.60	31.80	30.15	30.25	30.25	-3.35%	52,760,080
May 13, 2026	29.40	31.75	29.40	31.30	31.30	4.68%	116,518,100
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%	59,932,140
May 7, 2026	29.30	29.50	29.00	29.45	29.45	0.86%	49,285,990
May 6, 2026	29.50	29.50	28.75	29.20	29.20	-0.34%	42,782,850
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%	15,705,560
Apr 30, 2026	29.45	29.55	29.00	29.00	29.00	-2.36%	24,600,240
Apr 29, 2026	30.15	30.15	29.30	29.70	29.70	-0.50%	29,810,560
Apr 28, 2026	30.00	30.45	29.60	29.85	29.85	-0.50%	45,089,870
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%	35,382,040
Apr 23, 2026	33.50	33.55	30.60	31.20	31.20	-4.73%	76,327,910
Apr 22, 2026	31.80	33.25	31.55	32.75	32.75	4.13%	109,771,400
Apr 21, 2026	30.80	31.95	30.75	31.45	31.45	3.97%	89,706,650
Apr 20, 2026	30.75	31.35	29.75	30.25	30.25	-0.33%	74,532,190
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%	66,959,630
Apr 15, 2026	29.55	29.95	29.05	29.45	29.45	-0.17%	33,328,740
Apr 14, 2026	29.35	29.75	29.10	29.50	29.50	1.72%	35,883,200
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%	28,992,670
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%	20,383,780
Apr 1, 2026	27.65	27.70	26.95	27.45	27.45	1.86%	34,084,640
Mar 31, 2026	27.90	27.90	26.85	26.95	26.95	-4.60%	61,954,090
Mar 30, 2026	29.35	29.50	28.15	28.25	28.25	-6.61%	79,409,040
Mar 27, 2026	29.50	30.25	29.45	30.25	30.25	-0.51%	61,944,070
Mar 26, 2026	31.60	32.00	31.50	31.50	30.41	-	22,893,900
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