Compal Electronics Inc. GDR Reg S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-05 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-11-01 | 5.428 | 5.428 | 3.100 | 3.100 | 2.838 | 19,200 |
| 2024-10-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-18 | 5.635 | 5.635 | 3.100 | 3.100 | 2.838 | 66,200 |
| 2024-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-10-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.838 | 0 |
| 2024-09-05 | 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.