Compal Electronics Inc. GDR Reg S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	3.100	3.100	3.100	3.100	2.713	0
2022-07-13	3.100	3.100	3.100	3.100	2.713	0
2022-07-12	3.100	3.100	3.100	3.100	2.713	0
2022-07-11	3.100	3.100	3.100	3.100	2.713	0
2022-07-08	3.100	3.100	3.100	3.100	2.713	0
2022-07-07	3.100	3.100	3.100	3.100	2.713	0
2022-07-06	3.685	3.685	3.100	3.100	2.713	165,000
2022-07-05	3.100	3.100	3.100	3.100	2.713	0
2022-07-04	3.100	3.100	3.100	3.100	2.713	0
2022-07-01	3.100	3.100	3.100	3.100	2.713	0
2022-06-30	3.861	3.861	3.100	3.100	2.713	170,000
2022-06-29	3.100	3.100	3.100	3.100	2.713	0
2022-06-28	3.902	3.902	3.100	3.100	2.713	167,400
2022-06-27	3.100	3.100	3.100	3.100	2.713	0
2022-06-24	3.895	3.895	3.100	3.100	2.713	200,000
2022-06-23	3.100	3.100	3.100	3.100	2.713	0
2022-06-22	3.100	3.100	3.100	3.100	2.713	0
2022-06-21	3.899	3.899	3.100	3.100	2.713	200,000
2022-06-20	3.100	3.100	3.100	3.100	2.713	0
2022-06-17	3.855	3.855	3.100	3.100	2.713	200,000
2022-06-16	3.100	3.100	3.100	3.100	2.713	0
2022-06-15	3.100	3.100	3.100	3.100	2.713	0
2022-06-14	3.100	3.100	3.100	3.100	2.713	0
2022-06-13	3.100	3.100	3.100	3.100	2.713	0
2022-06-10	3.100	3.100	3.100	3.100	2.713	0
2022-06-09	3.100	3.100	3.100	3.100	2.713	0
2022-06-08	3.100	3.100	3.100	3.100	2.713	0
2022-06-07	3.966	3.966	3.100	3.100	2.713	200,000
2022-06-06	3.100	3.100	3.100	3.100	2.713	0
2022-06-01	3.100	3.100	3.100	3.100	2.713	0
2022-05-31	3.100	3.100	3.100	3.100	2.713	0
2022-05-30	3.100	3.100	3.100	3.100	2.713	0
2022-05-27	3.100	3.100	3.100	3.100	2.713	0
2022-05-26	3.100	3.100	3.100	3.100	2.713	0
2022-05-25	3.100	3.100	3.100	3.100	2.713	0
2022-05-24	3.100	3.100	3.100	3.100	2.713	0
2022-05-23	3.100	3.100	3.100	3.100	2.713	0
2022-05-20	3.100	3.100	3.100	3.100	2.713	0
2022-05-19	3.910	3.910	3.100	3.100	2.713	400,000
2022-05-18	3.100	3.100	3.100	3.100	2.713	0
2022-05-17	3.100	3.100	3.100	3.100	2.713	0
2022-05-16	3.100	3.100	3.100	3.100	2.713	0
2022-05-13	3.100	3.100	3.100	3.100	2.713	0
2022-05-12	3.100	3.100	3.100	3.100	2.713	0
2022-05-11	3.100	3.100	3.100	3.100	2.713	0
2022-05-10	3.100	3.100	3.100	3.100	2.713	0
2022-05-09	3.100	3.100	3.100	3.100	2.713	0
2022-05-06	3.100	3.100	3.100	3.100	2.713	0
2022-05-05	3.100	3.100	3.100	3.100	2.713	0
2022-05-04	3.100	3.100	3.100	3.100	2.713	0
2022-05-03	3.100	3.100	3.100	3.100	2.713	0
2022-04-29	3.100	3.100	3.100	3.100	2.713	0
2022-04-28	3.100	3.100	3.100	3.100	2.713	0
2022-04-27	3.100	3.100	3.100	3.100	2.713	0
2022-04-26	3.100	3.100	3.100	3.100	2.713	0
2022-04-25	3.100	3.100	3.100	3.100	2.713	0
2022-04-22	3.100	3.100	3.100	3.100	2.713	0
2022-04-21	3.100	3.100	3.100	3.100	2.713	0
2022-04-20	3.100	3.100	3.100	3.100	2.654	0
2022-04-19	3.100	3.100	3.100	3.100	2.654	0

← NewerPage 19 of 22 · 1,268 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.