Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,642,080
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%	92,867,100
Aug 18, 2026	41.75	43.20	40.15	40.60	40.60	-2.52%	138,145,400
Aug 17, 2026	43.35	44.95	40.95	41.65	41.65	-3.59%	263,016,400
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%	211,206,900
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	-	25,334,800
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%	30,421,740
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%	48,333,030
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%	76,303,190
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