Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.00	37.35	35.85	37.00	-	1.79%	43,328,858
Aug 3, 2026	35.20	36.60	34.55	36.35	36.35	0.97%	44,224,579
Jul 31, 2026	36.50	36.50	35.30	36.00	36.00	6.67%	76,303,190
Jul 30, 2026	35.00	35.00	33.20	33.75	33.75	-3.16%	62,459,680
Jul 29, 2026	35.00	36.30	33.90	34.85	34.85	0.43%	82,704,423
Jul 28, 2026	36.10	36.10	34.50	34.70	34.70	-6.59%	46,332,721
Jul 27, 2026	37.50	37.50	36.05	37.15	37.15	-0.13%	40,216,063
Jul 24, 2026	36.45	37.30	36.10	37.20	37.20	1.22%	43,851,839
Jul 23, 2026	36.60	37.70	36.40	36.75	36.75	1.52%	57,790,237
Jul 22, 2026	36.45	37.00	36.05	36.20	36.20	0.56%	46,743,870
Jul 21, 2026	34.80	36.00	34.45	36.00	36.00	4.65%	31,499,837
Jul 20, 2026	36.05	36.20	33.70	34.40	34.40	-4.44%	58,621,914
Jul 17, 2026	35.60	36.95	35.20	36.00	36.00	0.14%	100,499,425
Jul 16, 2026	36.00	36.50	35.60	35.95	35.95	-0.55%	28,718,535
Jul 15, 2026	35.75	36.65	35.40	36.15	36.15	1.69%	33,170,793
Jul 14, 2026	36.80	36.85	34.70	35.55	35.55	-3.00%	45,695,887
Jul 13, 2026	37.95	38.20	36.20	36.65	36.65	0.14%	64,219,539
Jul 9, 2026	36.10	37.65	36.10	36.60	36.60	3.10%	69,252,207
Jul 8, 2026	35.30	35.50	34.85	35.50	35.50	0.57%	23,005,012
Jul 7, 2026	36.10	36.30	35.05	35.30	35.30	-1.12%	37,632,036
Jul 6, 2026	35.35	36.70	35.10	35.70	35.70	2.15%	54,803,161
Jul 3, 2026	34.60	35.00	34.30	34.95	34.95	0.43%	38,900,932
Jul 2, 2026	34.15	34.80	34.00	34.80	34.80	0.58%	33,762,393
Jul 1, 2026	35.50	36.30	34.30	34.60	34.60	-1.98%	45,261,664
Jun 30, 2026	34.85	35.40	34.10	35.30	35.30	3.22%	42,394,912
Jun 29, 2026	34.75	35.05	34.05	34.20	34.20	-1.72%	55,785,591
Jun 26, 2026	36.40	36.45	34.60	34.80	34.80	-5.56%	80,548,337
Jun 25, 2026	37.90	38.70	36.85	36.85	36.85	-2.77%	65,609,405
Jun 24, 2026	36.25	38.40	36.20	37.90	37.90	3.69%	88,993,364
Jun 23, 2026	37.80	38.00	36.20	36.55	36.55	-2.53%	62,365,832
Jun 22, 2026	38.10	39.20	37.50	37.50	37.50	-0.66%	92,199,498
Jun 18, 2026	37.80	38.45	37.25	37.75	37.75	1.21%	71,745,860
Jun 17, 2026	37.00	37.90	36.40	37.30	37.30	-0.27%	47,028,200
Jun 16, 2026	38.30	38.30	37.35	37.40	37.40	-1.19%	59,724,960
Jun 15, 2026	37.75	38.85	37.60	37.85	37.85	4.13%	74,845,600
Jun 12, 2026	37.40	38.10	36.25	36.35	36.35	0.55%	82,966,940
Jun 11, 2026	36.40	36.95	35.65	36.15	36.15	-2.56%	88,614,790
Jun 10, 2026	37.65	39.35	36.95	37.10	37.10	-3.51%	130,375,600
Jun 9, 2026	39.00	39.10	37.00	38.45	38.45	-0.39%	162,360,896
Jun 8, 2026	37.30	39.10	37.30	38.60	38.60	-6.76%	152,318,717
Jun 5, 2026	40.70	41.80	39.10	41.40	41.40	-2.24%	194,674,100
Jun 4, 2026	45.00	45.85	42.35	42.35	42.35	-9.99%	263,712,500
Jun 3, 2026	45.00	47.75	43.30	47.05	47.05	6.09%	400,804,700
Jun 2, 2026	44.30	44.35	43.10	44.35	44.35	9.91%	177,995,000
Jun 1, 2026	40.05	40.35	40.05	40.35	40.35	9.95%	104,676,500
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%	146,630,200
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%	279,874,300