Compal Electronics Inc. GDR Reg S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	3.100	3.100	3.100	3.100	2.741	0
2023-09-22	3.100	3.100	3.100	3.100	2.741	0
2023-09-21	3.100	3.100	3.100	3.100	2.741	0
2023-09-20	3.100	3.100	3.100	3.100	2.741	0
2023-09-19	3.100	3.100	3.100	3.100	2.741	0
2023-09-18	3.100	3.100	3.100	3.100	2.741	0
2023-09-15	3.100	3.100	3.100	3.100	2.741	0
2023-09-14	3.100	3.100	3.100	3.100	2.741	0
2023-09-13	3.100	3.100	3.100	3.100	2.741	0
2023-09-12	3.100	3.100	3.100	3.100	2.741	0
2023-09-11	3.100	3.100	3.100	3.100	2.741	0
2023-09-08	3.100	3.100	3.100	3.100	2.741	0
2023-09-07	3.100	3.100	3.100	3.100	2.741	0
2023-09-06	3.100	3.100	3.100	3.100	2.741	0
2023-09-05	3.100	3.100	3.100	3.100	2.741	0
2023-09-04	3.100	3.100	3.100	3.100	2.741	0
2023-09-01	3.100	3.100	3.100	3.100	2.741	0
2023-08-31	3.100	3.100	3.100	3.100	2.741	0
2023-08-30	3.100	3.100	3.100	3.100	2.741	0
2023-08-29	3.100	3.100	3.100	3.100	2.741	0
2023-08-25	3.100	3.100	3.100	3.100	2.741	0
2023-08-24	3.100	3.100	3.100	3.100	2.741	0
2023-08-23	3.100	3.100	3.100	3.100	2.741	0
2023-08-22	3.100	3.100	3.100	3.100	2.741	0
2023-08-21	3.100	3.100	3.100	3.100	2.741	0
2023-08-18	3.100	3.100	3.100	3.100	2.741	0
2023-08-17	3.100	3.100	3.100	3.100	2.741	0
2023-08-16	3.100	3.100	3.100	3.100	2.741	0
2023-08-15	3.100	3.100	3.100	3.100	2.741	0
2023-08-14	3.100	3.100	3.100	3.100	2.741	0
2023-08-11	3.100	3.100	3.100	3.100	2.741	0
2023-08-10	3.100	3.100	3.100	3.100	2.741	351,740
2023-08-09	3.100	3.100	3.100	3.100	2.741	0
2023-08-08	3.100	3.100	3.100	3.100	2.741	0
2023-08-07	4.817	4.817	3.100	3.100	2.741	440,000
2023-08-04	3.100	3.100	3.100	3.100	2.741	0
2023-08-03	3.100	3.100	3.100	3.100	2.741	0
2023-08-02	3.100	3.100	3.100	3.100	2.741	0
2023-08-01	3.100	3.100	3.100	3.100	2.741	0
2023-07-31	3.100	3.100	3.100	3.100	2.741	0
2023-07-28	3.100	3.100	3.100	3.100	2.741	0
2023-07-27	3.100	3.100	3.100	3.100	2.741	0
2023-07-26	3.100	3.100	3.100	3.100	2.741	0
2023-07-25	3.100	3.100	3.100	3.100	2.741	0
2023-07-24	3.100	3.100	3.100	3.100	2.741	0
2023-07-21	3.100	3.100	3.100	3.100	2.741	0
2023-07-20	3.100	3.100	3.100	3.100	2.741	0
2023-07-19	4.956	4.956	3.100	3.100	2.741	31,580
2023-07-18	5.486	5.486	3.100	3.100	2.741	329,120
2023-07-17	5.318	5.318	3.100	3.100	2.741	46,600
2023-07-14	4.882	4.882	3.100	3.100	2.741	27,780
2023-07-13	4.919	4.919	3.100	3.100	2.741	128,000
2023-07-12	4.644	4.644	3.100	3.100	2.741	201,400
2023-07-11	4.524	4.524	3.100	3.100	2.741	33,580
2023-07-10	3.100	3.100	3.100	3.100	2.741	0
2023-07-07	3.100	3.100	3.100	3.100	2.741	0
2023-07-06	3.100	3.100	3.100	3.100	2.741	0
2023-07-05	4.785	4.785	3.100	3.100	2.741	111,500
2023-07-04	3.100	3.100	3.100	3.100	2.741	0
2023-07-03	3.100	3.100	3.100	3.100	2.741	0

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.