Compal Electronics Inc. GDR Reg S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-06 | 5.888 | 5.888 | 3.100 | 3.100 | 2.741 | 800,000 |
| 2024-03-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-03-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-02-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2024-01-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.741 | 0 |
| 2023-12-18 | 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.