Compal Electronics, Inc. (TPE:2324)
Taiwan
· Delayed Price · Currency is TWD 31.30
-0.15 (-0.48%)
At close: Mar 9, 2026
Compal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 31.30 | 29.70 | 31.30 | 31.30 | -0.48% | 42,082,510 |
| Mar 6, 2026 | 30.10 | 31.45 | 29.95 | 31.45 | 31.45 | 3.45% | 26,139,650 |
| Mar 5, 2026 | 29.85 | 30.70 | 29.75 | 30.40 | 30.40 | 3.40% | 28,045,907 |
| Mar 4, 2026 | 29.80 | 30.10 | 29.20 | 29.40 | 29.40 | -3.13% | 50,614,519 |
| Mar 3, 2026 | 31.55 | 32.00 | 30.25 | 30.35 | 30.35 | -3.34% | 46,998,080 |
| Mar 2, 2026 | 31.00 | 31.50 | 30.55 | 31.40 | 31.40 | -0.79% | 38,117,379 |
| Feb 26, 2026 | 30.75 | 32.00 | 30.75 | 31.65 | 31.65 | 5.15% | 72,163,180 |
| Feb 25, 2026 | 29.80 | 30.40 | 29.70 | 30.10 | 30.10 | 1.52% | 35,345,290 |
| Feb 24, 2026 | 29.70 | 29.95 | 29.50 | 29.65 | 29.65 | 0.51% | 39,573,300 |
| Feb 23, 2026 | 30.10 | 30.30 | 29.50 | 29.50 | 29.50 | -3.59% | 70,953,790 |
| Feb 11, 2026 | 30.40 | 30.80 | 30.25 | 30.60 | 30.60 | - | 24,434,835 |
| Feb 10, 2026 | 30.75 | 31.10 | 30.55 | 30.60 | 30.60 | -0.33% | 20,872,543 |
| Feb 9, 2026 | 31.20 | 31.60 | 30.60 | 30.70 | 30.70 | - | 18,842,651 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.05 | 30.70 | 30.70 | -1.92% | 35,732,060 |
| Feb 5, 2026 | 32.05 | 32.55 | 31.30 | 31.30 | 31.30 | -3.25% | 37,445,340 |
| Feb 4, 2026 | 32.00 | 32.75 | 32.00 | 32.35 | 32.35 | 1.09% | 23,718,286 |
| Feb 3, 2026 | 32.90 | 33.50 | 31.85 | 32.00 | 32.00 | -0.93% | 36,826,450 |
| Feb 2, 2026 | 32.40 | 34.10 | 32.00 | 32.30 | 32.30 | -1.37% | 64,627,350 |
| Jan 30, 2026 | 31.70 | 32.75 | 31.10 | 32.75 | 32.75 | 2.99% | 38,749,133 |
| Jan 29, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -2.30% | 26,198,326 |
| Jan 28, 2026 | 32.40 | 33.15 | 32.20 | 32.55 | 32.55 | 0.77% | 41,882,896 |
| Jan 27, 2026 | 32.20 | 32.30 | 31.55 | 32.30 | 32.30 | 0.16% | 42,887,955 |
| Jan 26, 2026 | 33.35 | 33.35 | 32.25 | 32.25 | 32.25 | -3.30% | 48,904,680 |
| Jan 23, 2026 | 35.05 | 35.10 | 32.65 | 33.35 | 33.35 | 0.76% | 138,469,054 |
| Jan 22, 2026 | 33.80 | 34.40 | 32.35 | 33.10 | 33.10 | 3.76% | 79,076,737 |
| Jan 21, 2026 | 32.30 | 33.25 | 31.75 | 31.90 | 31.90 | -2.15% | 52,296,269 |
| Jan 20, 2026 | 32.10 | 33.70 | 31.85 | 32.60 | 32.60 | 1.09% | 87,602,160 |
| Jan 19, 2026 | 30.85 | 33.00 | 30.40 | 32.25 | 32.25 | 4.54% | 81,554,768 |
| Jan 16, 2026 | 31.25 | 31.25 | 30.65 | 30.85 | 30.85 | -0.64% | 30,624,690 |
| Jan 15, 2026 | 31.55 | 31.55 | 30.80 | 31.05 | 31.05 | -0.96% | 24,847,080 |
| Jan 14, 2026 | 30.95 | 31.75 | 30.80 | 31.35 | 31.35 | 1.46% | 49,295,420 |
| Jan 13, 2026 | 30.50 | 31.10 | 30.45 | 30.90 | 30.90 | 1.81% | 24,431,700 |
| Jan 12, 2026 | 29.70 | 31.60 | 29.70 | 30.35 | 30.35 | 2.71% | 34,610,050 |
| Jan 9, 2026 | 29.95 | 30.15 | 29.55 | 29.55 | 29.55 | -1.66% | 25,331,550 |
| Jan 8, 2026 | 31.05 | 31.05 | 30.05 | 30.05 | 30.05 | -2.91% | 28,296,980 |
| Jan 7, 2026 | 30.80 | 31.15 | 30.55 | 30.95 | 30.95 | 0.49% | 26,345,700 |
| Jan 6, 2026 | 31.10 | 31.10 | 30.55 | 30.80 | 30.80 | - | 19,785,770 |
| Jan 5, 2026 | 31.20 | 31.35 | 30.80 | 30.80 | 30.80 | - | 21,858,110 |
| Jan 2, 2026 | 30.75 | 31.00 | 30.45 | 30.80 | 30.80 | 1.32% | 20,113,290 |
| Dec 31, 2025 | 30.40 | 30.80 | 30.40 | 30.40 | 30.40 | 0.16% | 13,838,810 |
| Dec 30, 2025 | 30.65 | 30.65 | 30.05 | 30.35 | 30.35 | -0.16% | 12,348,910 |
| Dec 29, 2025 | 30.20 | 30.75 | 30.00 | 30.40 | 30.40 | 1.33% | 18,357,990 |
| Dec 26, 2025 | 30.20 | 30.45 | 29.90 | 30.00 | 30.00 | - | 15,634,570 |
| Dec 24, 2025 | 30.05 | 30.45 | 30.00 | 30.00 | 30.00 | - | 17,138,060 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -2.28% | 24,282,880 |
| Dec 22, 2025 | 30.00 | 31.10 | 29.95 | 30.70 | 30.70 | 3.37% | 36,289,550 |
| Dec 19, 2025 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | - | 30,599,300 |
| Dec 18, 2025 | 29.70 | 30.00 | 29.45 | 29.70 | 29.70 | 0.51% | 21,091,960 |
| Dec 17, 2025 | 29.60 | 29.90 | 29.45 | 29.55 | 29.55 | 0.51% | 23,491,210 |
| Dec 16, 2025 | 29.20 | 29.65 | 29.15 | 29.40 | 29.40 | 0.17% | 19,619,780 |
| Dec 15, 2025 | 29.60 | 29.80 | 29.35 | 29.35 | 29.35 | -2.33% | 18,565,910 |
| Dec 12, 2025 | 30.00 | 30.15 | 29.85 | 30.05 | 30.05 | 0.67% | 9,910,283 |
| Dec 11, 2025 | 30.15 | 30.15 | 29.65 | 29.85 | 29.85 | -0.33% | 13,313,070 |
| Dec 10, 2025 | 30.25 | 30.50 | 29.80 | 29.95 | 29.95 | 0.50% | 17,565,620 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -2.45% | 22,852,340 |
| Dec 8, 2025 | 30.35 | 30.55 | 30.20 | 30.55 | 30.55 | 0.83% | 19,797,860 |
| Dec 5, 2025 | 30.45 | 30.55 | 30.15 | 30.30 | 30.30 | -0.33% | 12,666,270 |
| Dec 4, 2025 | 30.45 | 30.50 | 30.20 | 30.40 | 30.40 | 0.83% | 16,538,520 |
| Dec 3, 2025 | 29.70 | 30.25 | 29.60 | 30.15 | 30.15 | 2.20% | 23,659,490 |
| Dec 2, 2025 | 29.55 | 29.60 | 29.30 | 29.50 | 29.50 | 0.17% | 13,310,120 |
| Dec 1, 2025 | 29.55 | 29.75 | 29.30 | 29.45 | 29.45 | 0.34% | 13,724,470 |
| Nov 28, 2025 | 29.70 | 29.70 | 29.25 | 29.35 | 29.35 | -0.84% | 11,713,050 |
| Nov 27, 2025 | 29.70 | 29.95 | 29.30 | 29.60 | 29.60 | 0.34% | 23,261,870 |
| Nov 26, 2025 | 29.65 | 29.65 | 29.15 | 29.50 | 29.50 | -0.17% | 24,495,050 |
| Nov 25, 2025 | 28.95 | 29.55 | 28.95 | 29.55 | 29.55 | 2.96% | 22,796,380 |
| Nov 24, 2025 | 28.95 | 29.00 | 28.35 | 28.70 | 28.70 | 0.17% | 41,976,400 |
| Nov 21, 2025 | 29.10 | 29.50 | 28.60 | 28.65 | 28.65 | -2.55% | 38,787,330 |
| Nov 20, 2025 | 29.85 | 30.00 | 29.40 | 29.40 | 29.40 | - | 35,199,100 |
| Nov 19, 2025 | 28.80 | 29.55 | 28.70 | 29.40 | 29.40 | 2.62% | 44,692,110 |
| Nov 18, 2025 | 28.50 | 29.05 | 28.35 | 28.65 | 28.65 | -1.38% | 43,018,940 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.05 | 29.05 | 29.05 | -2.84% | 32,130,240 |
| Nov 14, 2025 | 30.20 | 30.50 | 29.90 | 29.90 | 29.90 | -2.45% | 33,307,950 |
| Nov 13, 2025 | 31.40 | 31.65 | 30.65 | 30.65 | 30.65 | -0.65% | 35,754,720 |
| Nov 12, 2025 | 30.70 | 31.05 | 30.50 | 30.85 | 30.85 | 0.65% | 19,076,060 |
| Nov 11, 2025 | 31.50 | 31.50 | 30.65 | 30.65 | 30.65 | -2.85% | 36,914,820 |
| Nov 10, 2025 | 31.95 | 31.95 | 31.15 | 31.55 | 31.55 | -0.32% | 19,843,160 |
| Nov 7, 2025 | 32.50 | 32.65 | 31.65 | 31.65 | 31.65 | -2.62% | 24,826,950 |
| Nov 6, 2025 | 32.60 | 33.00 | 32.25 | 32.50 | 32.50 | 1.25% | 19,032,940 |
| Nov 5, 2025 | 31.60 | 32.40 | 31.30 | 32.10 | 32.10 | -0.77% | 30,149,020 |
| Nov 4, 2025 | 33.40 | 33.65 | 32.25 | 32.35 | 32.35 | -2.71% | 43,281,830 |
| Nov 3, 2025 | 33.45 | 33.65 | 33.05 | 33.25 | 33.25 | 0.61% | 24,186,080 |
| Oct 31, 2025 | 33.70 | 33.70 | 33.05 | 33.05 | 33.05 | -2.36% | 42,004,360 |
| Oct 30, 2025 | 34.30 | 34.45 | 33.45 | 33.85 | 33.85 | -2.03% | 53,204,810 |
| Oct 29, 2025 | 35.25 | 36.15 | 34.45 | 34.55 | 34.55 | 0.14% | 92,805,910 |
| Oct 28, 2025 | 35.20 | 35.25 | 34.05 | 34.50 | 34.50 | -1.99% | 54,960,280 |
| Oct 27, 2025 | 35.55 | 36.30 | 34.65 | 35.20 | 35.20 | 0.57% | 89,351,030 |
| Oct 23, 2025 | 35.40 | 35.45 | 34.55 | 35.00 | 35.00 | -2.64% | 83,660,960 |
| Oct 22, 2025 | 34.45 | 36.70 | 34.00 | 35.95 | 35.95 | 4.81% | 200,230,500 |
| Oct 21, 2025 | 33.15 | 35.65 | 32.60 | 34.30 | 34.30 | 4.10% | 124,189,900 |
| Oct 20, 2025 | 33.75 | 33.75 | 32.40 | 32.95 | 32.95 | -1.05% | 54,967,100 |
| Oct 17, 2025 | 32.20 | 34.45 | 32.05 | 33.30 | 33.30 | 4.55% | 114,776,100 |
| Oct 16, 2025 | 32.60 | 33.10 | 31.80 | 31.85 | 31.85 | 0.63% | 49,340,540 |
| Oct 15, 2025 | 31.80 | 31.80 | 30.80 | 31.65 | 31.65 | 2.10% | 27,692,670 |
| Oct 14, 2025 | 31.95 | 32.55 | 31.00 | 31.00 | 31.00 | -1.59% | 36,075,870 |
| Oct 13, 2025 | 30.90 | 31.95 | 30.60 | 31.50 | 31.50 | -2.33% | 53,713,090 |
| Oct 9, 2025 | 32.40 | 33.30 | 32.10 | 32.25 | 32.25 | 0.94% | 33,852,940 |
| Oct 8, 2025 | 32.65 | 32.65 | 31.75 | 31.95 | 31.95 | -2.14% | 25,258,350 |
| Oct 7, 2025 | 32.20 | 33.25 | 32.20 | 32.65 | 32.65 | 1.87% | 37,124,290 |
| Oct 3, 2025 | 32.60 | 32.75 | 31.95 | 32.05 | 32.05 | -1.84% | 27,195,690 |
| Oct 2, 2025 | 31.95 | 33.10 | 31.95 | 32.65 | 32.65 | 2.83% | 60,735,710 |