Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.50	33.55	30.60	31.20	31.20	-4.73%	76,327,919
Apr 22, 2026	31.80	33.25	31.55	32.75	32.75	4.13%	109,771,491
Apr 21, 2026	30.80	31.95	30.75	31.45	31.45	3.97%	89,637,450
Apr 20, 2026	30.75	31.35	29.75	30.25	30.25	-0.33%	74,446,730
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%	66,959,632
Apr 15, 2026	29.55	29.95	29.05	29.45	29.45	-0.17%	33,328,745
Apr 14, 2026	29.35	29.75	29.10	29.50	29.50	1.72%	35,883,203
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%	28,970,260
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%	20,383,786
Apr 1, 2026	27.65	27.70	26.95	27.45	27.45	1.86%	34,084,645
Mar 31, 2026	27.90	27.90	26.85	26.95	26.95	-4.60%	61,954,093
Mar 30, 2026	29.35	29.50	28.15	28.25	28.25	-6.61%	79,409,047
Mar 27, 2026	29.50	30.25	29.45	30.25	30.25	-3.97%	61,944,070
Mar 26, 2026	31.60	32.00	31.50	31.50	30.41	-	22,893,903
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
Mar 20, 2026	32.85	33.20	32.25	33.00	31.85	1.23%	32,456,580
Mar 19, 2026	32.65	32.85	32.40	32.60	31.47	-0.76%	20,122,850
Mar 18, 2026	32.40	32.90	32.35	32.85	31.71	2.02%	29,102,710
Mar 17, 2026	31.55	32.35	31.55	32.20	31.08	1.58%	20,443,180
Mar 16, 2026	32.35	32.40	31.60	31.70	30.60	-1.55%	25,193,550
Mar 13, 2026	32.60	32.85	32.20	32.20	31.08	-1.38%	32,326,850
Mar 12, 2026	32.00	32.80	32.00	32.65	31.52	0.93%	34,153,610
Mar 11, 2026	31.95	32.60	31.80	32.35	31.23	1.89%	38,747,650
Mar 10, 2026	31.70	31.75	31.10	31.75	30.65	1.44%	34,230,650
Mar 9, 2026	30.00	31.30	29.70	31.30	30.21	-0.48%	42,082,510
Mar 6, 2026	30.10	31.45	29.95	31.45	30.36	3.45%	26,261,810
Mar 5, 2026	29.85	30.70	29.75	30.40	29.34	3.40%	28,045,900
Mar 4, 2026	29.80	30.10	29.20	29.40	28.38	-3.13%	50,614,510
Mar 3, 2026	31.55	32.00	30.25	30.35	29.30	-3.34%	46,998,080
Mar 2, 2026	31.00	31.50	30.55	31.40	30.31	-0.79%	38,117,370
Feb 26, 2026	30.75	32.00	30.75	31.65	30.55	5.15%	72,163,180
Feb 25, 2026	29.80	30.40	29.70	30.10	29.05	1.52%	35,345,290
Feb 24, 2026	29.70	29.95	29.50	29.65	28.62	0.51%	39,573,300
Feb 23, 2026	30.10	30.30	29.50	29.50	28.47	-3.59%	70,953,790
Feb 11, 2026	30.40	30.80	30.25	30.60	29.54	-	24,434,830
Feb 10, 2026	30.75	31.10	30.55	30.60	29.54	-0.33%	20,872,540
Feb 9, 2026	31.20	31.60	30.60	30.70	29.63	-	18,842,650
Feb 6, 2026	31.00	31.00	30.05	30.70	29.63	-1.92%	35,826,010
Feb 5, 2026	32.05	32.55	31.30	31.30	30.21	-3.25%	37,445,340
Feb 4, 2026	32.00	32.75	32.00	32.35	31.23	1.09%	23,718,280
Feb 3, 2026	32.90	33.50	31.85	32.00	30.89	-0.93%	36,826,450
Feb 2, 2026	32.40	34.10	32.00	32.30	31.18	-1.37%	64,627,350
Jan 30, 2026	31.70	32.75	31.10	32.75	31.61	2.99%	38,749,130