Compal Electronics Inc. GDR Reg S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-06-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-23 | 6.101 | 6.101 | 3.100 | 3.100 | 2.838 | 372,400 |
| 2024-05-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-05-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-04-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-03-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-03-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-03-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.1180 TWD |
| 2025-03-26 | 0.1498 TWD |
| 2024-03-27 | 0.1057 TWD |
| 2023-04-21 | 0.0325 TWD |
| 2022-04-21 | 0.0673 TWD |
| 2021-04-22 | 0.1498 TWD |
| 2020-07-16 | 0.0339 TWD |
| 2019-07-15 | 0.0319 TWD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.