Compal Electronics Inc. GDR Reg S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-02-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2025-01-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-12-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 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.