Compal Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.30	30.50	29.70	30.10	30.10	0.33%	33,009,700
Nov 12, 2026	31.35	31.45	30.00	30.00	30.00	-3.69%	41,503,146
Nov 11, 2026	32.50	32.60	30.75	31.15	31.15	-4.45%	43,545,267
Nov 10, 2026	33.30	33.80	32.15	32.60	32.60	-0.61%	27,081,623
Nov 9, 2026	31.60	33.30	31.60	32.80	32.80	4.13%	28,453,843
Nov 6, 2026	29.40	31.75	29.30	31.50	31.50	-2.93%	64,928,804
Nov 5, 2026	32.75	33.65	32.35	32.45	32.45	-2.41%	24,458,315
Nov 4, 2026	33.80	34.05	32.00	33.25	33.25	-0.89%	36,884,590
Nov 3, 2026	34.40	34.80	33.45	33.55	33.55	-3.45%	32,548,400
Nov 2, 2026	34.75	35.20	34.40	34.75	34.75	-1.28%	19,639,561
Oct 30, 2026	36.00	36.00	34.60	35.20	35.20	-3.96%	46,953,653
Oct 29, 2026	37.80	37.85	36.50	36.65	36.65	-3.43%	32,730,329
Oct 28, 2026	38.00	38.20	37.65	37.95	37.95	0.93%	30,039,306
Oct 27, 2026	37.70	38.10	37.15	37.60	37.60	0.80%	39,897,124
Oct 22, 2026	38.00	38.25	37.10	37.30	37.30	-1.06%	31,559,140
Oct 21, 2026	37.10	38.75	36.75	37.70	37.70	2.17%	77,791,578
Oct 20, 2026	36.00	37.10	36.00	36.90	36.90	1.79%	41,127,976
Oct 19, 2026	36.20	36.30	35.75	36.25	36.25	-1.23%	25,466,638
Oct 16, 2026	36.30	37.05	36.30	36.70	36.70	1.94%	23,382,510
Oct 15, 2026	36.30	36.50	35.80	36.00	36.00	-2.70%	32,454,601
Oct 14, 2026	36.25	37.15	36.05	37.00	37.00	3.35%	43,232,755
Oct 13, 2026	35.90	36.25	35.50	35.80	35.80	-2.19%	43,177,004
Oct 12, 2026	35.90	36.80	35.70	36.60	36.60	3.10%	51,057,470
Oct 8, 2026	35.75	35.75	35.40	35.50	35.50	-1.66%	22,142,016
Oct 7, 2026	36.20	36.30	35.80	36.10	36.10	0.56%	21,869,289
Oct 6, 2026	36.05	36.15	35.70	35.90	35.90	0.28%	20,009,543
Oct 5, 2026	36.60	36.60	35.80	35.80	35.80	-1.10%	43,703,092
Oct 2, 2026	36.70	36.75	36.20	36.20	36.20	-1.23%	35,135,273
Oct 1, 2026	37.20	37.30	36.65	36.65	36.65	-1.21%	25,328,443
Sep 30, 2026	36.30	37.70	36.30	37.10	37.10	2.91%	46,326,977
Sep 29, 2026	36.50	37.00	36.05	36.05	36.05	-1.23%	29,566,850
Sep 24, 2026	36.60	36.80	36.30	36.50	36.50	-0.82%	18,026,289
Sep 23, 2026	37.15	37.20	36.80	36.80	36.80	-0.67%	23,534,904
Sep 22, 2026	38.00	38.10	37.05	37.05	37.05	-1.46%	38,092,800
Sep 21, 2026	38.05	38.50	37.60	37.60	37.60	-0.27%	27,505,720
Sep 18, 2026	38.00	38.25	37.35	37.70	37.70	0.80%	52,153,788
Sep 17, 2026	37.50	37.95	37.35	37.40	37.40	0.13%	25,735,494
Sep 16, 2026	37.20	37.35	36.80	37.35	37.35	1.08%	22,455,027
Sep 15, 2026	38.30	38.45	36.90	36.95	36.95	-2.51%	44,828,725
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