Compal Electronics, Inc. (TPE:2324)
Taiwan
· Delayed Price · Currency is TWD 29.85
-0.15 (-0.50%)
Apr 28, 2026, 1:30 PM CST
Compal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 30.45 | 29.60 | 29.85 | 29.85 | -0.50% | 45,089,873 |
| Apr 27, 2026 | 30.65 | 30.65 | 29.50 | 30.00 | 30.00 | -0.99% | 34,784,490 |
| Apr 24, 2026 | 31.30 | 31.30 | 30.00 | 30.30 | 30.30 | -2.88% | 35,382,042 |
| Apr 23, 2026 | 33.50 | 33.55 | 30.60 | 31.20 | 31.20 | -4.73% | 76,327,919 |
| Apr 22, 2026 | 31.80 | 33.25 | 31.55 | 32.75 | 32.75 | 4.13% | 109,771,491 |
| Apr 21, 2026 | 30.80 | 31.95 | 30.75 | 31.45 | 31.45 | 3.97% | 89,637,450 |
| Apr 20, 2026 | 30.75 | 31.35 | 29.75 | 30.25 | 30.25 | -0.33% | 74,446,730 |
| Apr 17, 2026 | 29.70 | 31.80 | 29.60 | 30.35 | 30.35 | 3.23% | 99,623,630 |
| Apr 16, 2026 | 30.50 | 30.70 | 29.20 | 29.40 | 29.40 | -0.17% | 66,959,632 |
| Apr 15, 2026 | 29.55 | 29.95 | 29.05 | 29.45 | 29.45 | -0.17% | 33,328,745 |
| Apr 14, 2026 | 29.35 | 29.75 | 29.10 | 29.50 | 29.50 | 1.72% | 35,883,203 |
| Apr 13, 2026 | 28.25 | 29.10 | 27.70 | 29.00 | 29.00 | 2.84% | 27,744,660 |
| Apr 10, 2026 | 28.00 | 28.65 | 27.90 | 28.20 | 28.20 | 3.30% | 36,016,010 |
| Apr 9, 2026 | 27.75 | 27.75 | 27.00 | 27.30 | 27.30 | -2.15% | 28,970,260 |
| Apr 8, 2026 | 26.85 | 27.90 | 26.75 | 27.90 | 27.90 | 3.91% | 32,325,570 |
| Apr 7, 2026 | 27.30 | 27.30 | 26.85 | 26.85 | 26.85 | -2.01% | 19,351,420 |
| Apr 2, 2026 | 27.75 | 27.75 | 27.00 | 27.40 | 27.40 | -0.18% | 20,383,786 |
| Apr 1, 2026 | 27.65 | 27.70 | 26.95 | 27.45 | 27.45 | 1.86% | 34,084,645 |
| Mar 31, 2026 | 27.90 | 27.90 | 26.85 | 26.95 | 26.95 | -4.60% | 61,954,093 |
| Mar 30, 2026 | 29.35 | 29.50 | 28.15 | 28.25 | 28.25 | -6.61% | 79,409,047 |
| Mar 27, 2026 | 29.50 | 30.25 | 29.45 | 30.25 | 30.25 | -3.97% | 61,944,070 |
| Mar 26, 2026 | 31.60 | 32.00 | 31.50 | 31.50 | 30.41 | - | 22,893,903 |
| Mar 25, 2026 | 32.15 | 32.30 | 31.50 | 31.50 | 30.41 | -0.63% | 16,979,360 |
| Mar 24, 2026 | 33.25 | 33.50 | 31.60 | 31.70 | 30.60 | -3.06% | 24,876,550 |
| Mar 23, 2026 | 32.95 | 33.00 | 32.15 | 32.70 | 31.56 | -0.91% | 31,674,440 |
| Mar 20, 2026 | 32.85 | 33.20 | 32.25 | 33.00 | 31.85 | 1.23% | 32,456,580 |
| Mar 19, 2026 | 32.65 | 32.85 | 32.40 | 32.60 | 31.47 | -0.76% | 20,122,850 |
| Mar 18, 2026 | 32.40 | 32.90 | 32.35 | 32.85 | 31.71 | 2.02% | 29,102,710 |
| Mar 17, 2026 | 31.55 | 32.35 | 31.55 | 32.20 | 31.08 | 1.58% | 20,443,180 |
| Mar 16, 2026 | 32.35 | 32.40 | 31.60 | 31.70 | 30.60 | -1.55% | 25,193,550 |
| Mar 13, 2026 | 32.60 | 32.85 | 32.20 | 32.20 | 31.08 | -1.38% | 32,326,850 |
| Mar 12, 2026 | 32.00 | 32.80 | 32.00 | 32.65 | 31.52 | 0.93% | 34,153,610 |
| Mar 11, 2026 | 31.95 | 32.60 | 31.80 | 32.35 | 31.23 | 1.89% | 38,747,650 |
| Mar 10, 2026 | 31.70 | 31.75 | 31.10 | 31.75 | 30.65 | 1.44% | 34,230,650 |
| Mar 9, 2026 | 30.00 | 31.30 | 29.70 | 31.30 | 30.21 | -0.48% | 42,082,510 |
| Mar 6, 2026 | 30.10 | 31.45 | 29.95 | 31.45 | 30.36 | 3.45% | 26,261,810 |
| Mar 5, 2026 | 29.85 | 30.70 | 29.75 | 30.40 | 29.34 | 3.40% | 28,045,900 |
| Mar 4, 2026 | 29.80 | 30.10 | 29.20 | 29.40 | 28.38 | -3.13% | 50,614,510 |
| Mar 3, 2026 | 31.55 | 32.00 | 30.25 | 30.35 | 29.30 | -3.34% | 46,998,080 |
| Mar 2, 2026 | 31.00 | 31.50 | 30.55 | 31.40 | 30.31 | -0.79% | 38,117,370 |
| Feb 26, 2026 | 30.75 | 32.00 | 30.75 | 31.65 | 30.55 | 5.15% | 72,163,180 |
| Feb 25, 2026 | 29.80 | 30.40 | 29.70 | 30.10 | 29.05 | 1.52% | 35,345,290 |
| Feb 24, 2026 | 29.70 | 29.95 | 29.50 | 29.65 | 28.62 | 0.51% | 39,573,300 |
| Feb 23, 2026 | 30.10 | 30.30 | 29.50 | 29.50 | 28.47 | -3.59% | 70,953,790 |
| Feb 11, 2026 | 30.40 | 30.80 | 30.25 | 30.60 | 29.54 | - | 24,434,830 |
| Feb 10, 2026 | 30.75 | 31.10 | 30.55 | 30.60 | 29.54 | -0.33% | 20,872,540 |
| Feb 9, 2026 | 31.20 | 31.60 | 30.60 | 30.70 | 29.63 | - | 18,842,650 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.05 | 30.70 | 29.63 | -1.92% | 35,826,010 |
| Feb 5, 2026 | 32.05 | 32.55 | 31.30 | 31.30 | 30.21 | -3.25% | 37,445,340 |
| Feb 4, 2026 | 32.00 | 32.75 | 32.00 | 32.35 | 31.23 | 1.09% | 23,718,280 |
| Feb 3, 2026 | 32.90 | 33.50 | 31.85 | 32.00 | 30.89 | -0.93% | 36,826,450 |
| Feb 2, 2026 | 32.40 | 34.10 | 32.00 | 32.30 | 31.18 | -1.37% | 64,627,350 |
| Jan 30, 2026 | 31.70 | 32.75 | 31.10 | 32.75 | 31.61 | 2.99% | 38,749,130 |
| Jan 29, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 30.69 | -2.30% | 26,198,320 |
| Jan 28, 2026 | 32.40 | 33.15 | 32.20 | 32.55 | 31.42 | 0.77% | 41,882,890 |
| Jan 27, 2026 | 32.20 | 32.30 | 31.55 | 32.30 | 31.18 | 0.16% | 42,887,950 |
| Jan 26, 2026 | 33.35 | 33.35 | 32.25 | 32.25 | 31.13 | -3.30% | 48,904,680 |
| Jan 23, 2026 | 35.05 | 35.10 | 32.65 | 33.35 | 32.19 | 0.76% | 138,469,000 |
| Jan 22, 2026 | 33.80 | 34.40 | 32.35 | 33.10 | 31.95 | 3.76% | 79,076,730 |
| Jan 21, 2026 | 32.30 | 33.25 | 31.75 | 31.90 | 30.79 | -2.15% | 52,296,260 |
| Jan 20, 2026 | 32.10 | 33.70 | 31.85 | 32.60 | 31.47 | 1.09% | 87,602,160 |
| Jan 19, 2026 | 30.85 | 33.00 | 30.40 | 32.25 | 31.13 | 4.54% | 81,554,760 |
| Jan 16, 2026 | 31.25 | 31.25 | 30.65 | 30.85 | 29.78 | -0.64% | 30,624,690 |
| Jan 15, 2026 | 31.55 | 31.55 | 30.80 | 31.05 | 29.97 | -0.96% | 24,847,080 |
| Jan 14, 2026 | 30.95 | 31.75 | 30.80 | 31.35 | 30.26 | 1.46% | 49,295,420 |
| Jan 13, 2026 | 30.50 | 31.10 | 30.45 | 30.90 | 29.83 | 1.81% | 24,431,700 |
| Jan 12, 2026 | 29.70 | 31.60 | 29.70 | 30.35 | 29.30 | 2.71% | 34,610,050 |
| Jan 9, 2026 | 29.95 | 30.15 | 29.55 | 29.55 | 28.52 | -1.66% | 25,331,550 |
| Jan 8, 2026 | 31.05 | 31.05 | 30.05 | 30.05 | 29.01 | -2.91% | 28,296,980 |
| Jan 7, 2026 | 30.80 | 31.15 | 30.55 | 30.95 | 29.87 | 0.49% | 26,345,700 |
| Jan 6, 2026 | 31.10 | 31.10 | 30.55 | 30.80 | 29.73 | - | 19,785,770 |
| Jan 5, 2026 | 31.20 | 31.35 | 30.80 | 30.80 | 29.73 | - | 21,858,110 |
| Jan 2, 2026 | 30.75 | 31.00 | 30.45 | 30.80 | 29.73 | 1.32% | 20,113,290 |
| Dec 31, 2025 | 30.40 | 30.80 | 30.40 | 30.40 | 29.34 | 0.16% | 13,838,810 |
| Dec 30, 2025 | 30.65 | 30.65 | 30.05 | 30.35 | 29.30 | -0.16% | 12,348,910 |
| Dec 29, 2025 | 30.20 | 30.75 | 30.00 | 30.40 | 29.34 | 1.33% | 18,357,990 |
| Dec 26, 2025 | 30.20 | 30.45 | 29.90 | 30.00 | 28.96 | - | 15,634,570 |
| Dec 24, 2025 | 30.05 | 30.45 | 30.00 | 30.00 | 28.96 | - | 17,138,060 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 28.96 | -2.28% | 24,282,880 |
| Dec 22, 2025 | 30.00 | 31.10 | 29.95 | 30.70 | 29.63 | 3.37% | 36,289,550 |
| Dec 19, 2025 | 30.00 | 30.00 | 29.60 | 29.70 | 28.67 | - | 30,599,300 |
| Dec 18, 2025 | 29.70 | 30.00 | 29.45 | 29.70 | 28.67 | 0.51% | 21,091,960 |
| Dec 17, 2025 | 29.60 | 29.90 | 29.45 | 29.55 | 28.52 | 0.51% | 23,491,210 |
| Dec 16, 2025 | 29.20 | 29.65 | 29.15 | 29.40 | 28.38 | 0.17% | 19,619,780 |
| Dec 15, 2025 | 29.60 | 29.80 | 29.35 | 29.35 | 28.33 | -2.33% | 18,565,910 |
| Dec 12, 2025 | 30.00 | 30.15 | 29.85 | 30.05 | 29.01 | 0.67% | 9,910,283 |
| Dec 11, 2025 | 30.15 | 30.15 | 29.65 | 29.85 | 28.81 | -0.33% | 13,313,070 |
| Dec 10, 2025 | 30.25 | 30.50 | 29.80 | 29.95 | 28.91 | 0.50% | 17,565,620 |
| Dec 9, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 28.76 | -2.45% | 22,852,340 |
| Dec 8, 2025 | 30.35 | 30.55 | 30.20 | 30.55 | 29.49 | 0.83% | 19,797,860 |
| Dec 5, 2025 | 30.45 | 30.55 | 30.15 | 30.30 | 29.25 | -0.33% | 12,666,270 |
| Dec 4, 2025 | 30.45 | 30.50 | 30.20 | 30.40 | 29.34 | 0.83% | 16,538,520 |
| Dec 3, 2025 | 29.70 | 30.25 | 29.60 | 30.15 | 29.10 | 2.20% | 23,659,490 |
| Dec 2, 2025 | 29.55 | 29.60 | 29.30 | 29.50 | 28.47 | 0.17% | 13,310,120 |
| Dec 1, 2025 | 29.55 | 29.75 | 29.30 | 29.45 | 28.43 | 0.34% | 13,724,470 |
| Nov 28, 2025 | 29.70 | 29.70 | 29.25 | 29.35 | 28.33 | -0.84% | 11,713,050 |
| Nov 27, 2025 | 29.70 | 29.95 | 29.30 | 29.60 | 28.57 | 0.34% | 23,261,870 |
| Nov 26, 2025 | 29.65 | 29.65 | 29.15 | 29.50 | 28.47 | -0.17% | 24,495,050 |
| Nov 25, 2025 | 28.95 | 29.55 | 28.95 | 29.55 | 28.52 | 2.96% | 22,796,380 |
| Nov 24, 2025 | 28.95 | 29.00 | 28.35 | 28.70 | 27.70 | 0.17% | 41,976,400 |