Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	36.75	36.85	35.85	36.30	36.30	-0.68%	29,167,345
Aug 7, 2026	37.50	37.50	36.40	36.55	36.55	-2.01%	30,472,602
Aug 6, 2026	36.80	37.30	36.50	37.30	37.30	0.95%	29,594,069
Aug 5, 2026	37.80	37.90	36.85	36.95	36.95	-0.14%	48,333,032
Aug 4, 2026	36.00	37.35	35.85	37.00	37.00	1.79%	43,359,006
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%	76,506,343
Jul 30, 2026	35.00	35.00	33.20	33.75	33.75	-3.16%	62,497,775
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%	46,804,122
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