Compal Electronics, Inc. 2324
TWSE · Taiwan · Electronic Technology
TWD 36.65-0.45 (-1.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 37.10 | +2.91% | TWD 36.30 | TWD 37.70 | TWD 36.30 | 46.10M |
| 2026-09-29 | TWD 36.05 | -1.23% | TWD 36.50 | TWD 37.00 | TWD 36.05 | 29.20M |
| 2026-09-24 | TWD 36.50 | -0.82% | TWD 36.60 | TWD 36.80 | TWD 36.30 | 17.72M |
| 2026-09-23 | TWD 36.80 | -0.67% | TWD 37.15 | TWD 37.20 | TWD 36.80 | 23.28M |
| 2026-09-22 | TWD 37.05 | -1.46% | TWD 38.00 | TWD 38.10 | TWD 37.05 | 37.83M |
| 2026-09-21 | TWD 37.60 | -0.27% | TWD 38.05 | TWD 38.50 | TWD 37.60 | 27.41M |
| 2026-09-18 | TWD 37.70 | +0.80% | TWD 38.00 | TWD 38.25 | TWD 37.35 | 52.01M |
| 2026-09-17 | TWD 37.40 | +0.13% | TWD 37.50 | TWD 37.95 | TWD 37.35 | 25.58M |
| 2026-09-16 | TWD 37.35 | +1.08% | TWD 37.20 | TWD 37.35 | TWD 36.80 | 22.15M |
| 2026-09-15 | TWD 36.95 | -2.51% | TWD 38.30 | TWD 38.45 | TWD 36.90 | 44.37M |
| 2026-09-14 | TWD 37.90 | +0.26% | TWD 37.50 | TWD 38.35 | TWD 37.30 | 39.50M |
| 2026-09-11 | TWD 37.80 | -2.20% | TWD 38.00 | TWD 38.10 | TWD 37.65 | 34.22M |
| 2026-09-10 | TWD 38.65 | -0.64% | TWD 38.75 | TWD 38.80 | TWD 38.00 | 34.52M |
| 2026-09-09 | TWD 38.90 | -0.38% | TWD 38.80 | TWD 39.35 | TWD 38.60 | 33.48M |
| 2026-09-08 | TWD 39.05 | -2.50% | TWD 39.85 | TWD 39.90 | TWD 38.60 | 69.73M |
| 2026-09-07 | TWD 40.05 | -3.73% | TWD 41.60 | TWD 41.60 | TWD 39.20 | 124.97M |
| 2026-09-04 | TWD 41.60 | +7.35% | TWD 39.00 | TWD 42.10 | TWD 39.00 | 140.77M |
| 2026-09-03 | TWD 38.75 | -2.39% | TWD 40.00 | TWD 40.55 | TWD 38.70 | 57.05M |
| 2026-09-02 | TWD 39.70 | -0.50% | TWD 40.70 | TWD 41.15 | TWD 39.65 | 80.70M |
| 2026-09-01 | TWD 39.90 | -1.12% | TWD 40.35 | TWD 40.80 | TWD 39.50 | 46.17M |
| 2026-08-31 | TWD 40.35 | +1.64% | TWD 39.55 | TWD 40.55 | TWD 39.30 | 54.40M |
| 2026-08-28 | TWD 39.70 | -0.13% | TWD 39.60 | TWD 40.65 | TWD 39.30 | 43.39M |
| 2026-08-27 | TWD 39.75 | -2.93% | TWD 41.50 | TWD 41.60 | TWD 39.60 | 77.03M |
| 2026-08-26 | TWD 40.95 | +0.37% | TWD 40.80 | TWD 41.25 | TWD 39.85 | 56.57M |
| 2026-08-25 | TWD 40.80 | -1.92% | TWD 41.60 | TWD 41.85 | TWD 39.65 | 96.33M |
| 2026-08-24 | TWD 41.60 | +6.80% | TWD 40.00 | TWD 42.60 | TWD 39.50 | 136.08M |
| 2026-08-21 | TWD 38.95 | +1.17% | TWD 38.40 | TWD 39.00 | TWD 37.90 | 42.53M |
| 2026-08-20 | TWD 38.50 | -2.04% | TWD 39.30 | TWD 40.10 | TWD 38.25 | 66.59M |
| 2026-08-19 | TWD 39.30 | -3.20% | TWD 39.00 | TWD 39.50 | TWD 38.05 | 92.45M |
| 2026-08-18 | TWD 40.60 | -2.52% | TWD 41.75 | TWD 43.20 | TWD 40.15 | 137.86M |
| 2026-08-17 | TWD 41.65 | -3.59% | TWD 43.35 | TWD 44.95 | TWD 40.95 | 262.65M |
| 2026-08-14 | TWD 43.20 | +9.92% | TWD 40.30 | TWD 43.20 | TWD 40.30 | 400.22M |
| 2026-08-13 | TWD 39.30 | -1.50% | TWD 40.10 | TWD 41.70 | TWD 39.10 | 210.54M |
| 2026-08-12 | TWD 39.90 | +9.92% | TWD 36.75 | TWD 39.90 | TWD 36.60 | 170.43M |
| 2026-08-11 | TWD 36.30 | 0.00% | TWD 36.30 | TWD 36.50 | TWD 35.65 | 25.22M |
| 2026-08-10 | TWD 36.30 | -0.68% | TWD 36.75 | TWD 36.85 | TWD 35.85 | 29.02M |
| 2026-08-07 | TWD 36.55 | -2.01% | TWD 37.50 | TWD 37.50 | TWD 36.40 | 30.37M |
| 2026-08-06 | TWD 37.30 | +0.95% | TWD 36.80 | TWD 37.30 | TWD 36.50 | 29.45M |
| 2026-08-05 | TWD 36.95 | -0.14% | TWD 37.80 | TWD 37.90 | TWD 36.85 | 48.07M |
| 2026-08-04 | TWD 37.00 | +1.79% | TWD 36.00 | TWD 37.35 | TWD 35.85 | 43.13M |
| 2026-08-03 | TWD 36.35 | +0.97% | TWD 35.20 | TWD 36.60 | TWD 34.55 | 44.07M |
| 2026-07-31 | TWD 36.00 | +6.67% | TWD 36.50 | TWD 36.50 | TWD 35.30 | 76.34M |
| 2026-07-30 | TWD 33.75 | -3.16% | TWD 35.00 | TWD 35.00 | TWD 33.20 | 62.25M |
| 2026-07-29 | TWD 34.85 | +0.43% | TWD 35.00 | TWD 36.30 | TWD 33.90 | 82.45M |
| 2026-07-28 | TWD 34.70 | -6.59% | TWD 36.10 | TWD 36.10 | TWD 34.50 | 46.11M |
| 2026-07-27 | TWD 37.15 | -0.13% | TWD 37.50 | TWD 37.50 | TWD 36.05 | 40.06M |
| 2026-07-24 | TWD 37.20 | +1.22% | TWD 36.45 | TWD 37.30 | TWD 36.10 | 43.61M |
| 2026-07-23 | TWD 36.75 | +1.52% | TWD 36.60 | TWD 37.70 | TWD 36.40 | 57.51M |
| 2026-07-22 | TWD 36.20 | +0.56% | TWD 36.45 | TWD 37.00 | TWD 36.05 | 46.59M |
| 2026-07-21 | TWD 36.00 | +4.65% | TWD 34.80 | TWD 36.00 | TWD 34.45 | 31.36M |
| 2026-07-20 | TWD 34.40 | -4.44% | TWD 36.05 | TWD 36.20 | TWD 33.70 | 58.37M |
| 2026-07-17 | TWD 36.00 | +0.14% | TWD 35.60 | TWD 36.95 | TWD 35.20 | 100.20M |
| 2026-07-16 | TWD 35.95 | -0.55% | TWD 36.00 | TWD 36.50 | TWD 35.60 | 28.61M |
| 2026-07-15 | TWD 36.15 | +1.69% | TWD 35.75 | TWD 36.65 | TWD 35.40 | 33.01M |
| 2026-07-14 | TWD 35.55 | -3.00% | TWD 36.80 | TWD 36.85 | TWD 34.70 | 45.48M |
| 2026-07-13 | TWD 36.65 | +0.14% | TWD 37.95 | TWD 38.20 | TWD 36.20 | 63.95M |
| 2026-07-10 | TWD 36.60 | 0.00% | TWD 36.60 | TWD 36.60 | TWD 36.60 | 0 |
| 2026-07-09 | TWD 36.60 | +3.10% | TWD 36.10 | TWD 37.65 | TWD 36.10 | 68.98M |
| 2026-07-08 | TWD 35.50 | +0.57% | TWD 35.30 | TWD 35.50 | TWD 34.85 | 22.88M |
| 2026-07-07 | TWD 35.30 | -1.12% | TWD 36.10 | TWD 36.30 | TWD 35.05 | 37.44M |
| 2026-07-06 | TWD 35.70 | +2.15% | TWD 35.35 | TWD 36.70 | TWD 35.10 | 54.54M |
| 2026-07-03 | TWD 34.95 | +0.43% | TWD 34.60 | TWD 35.00 | TWD 34.30 | 38.66M |
| 2026-07-02 | TWD 34.80 | +0.58% | TWD 34.15 | TWD 34.80 | TWD 34.00 | 33.52M |
| 2026-07-01 | TWD 34.60 | -1.98% | TWD 35.50 | TWD 36.30 | TWD 34.30 | 44.84M |
| 2026-06-30 | TWD 35.30 | +3.22% | TWD 34.85 | TWD 35.40 | TWD 34.10 | 42.19M |
| 2026-06-29 | TWD 34.20 | -1.72% | TWD 34.75 | TWD 35.05 | TWD 34.05 | 55.41M |
| 2026-06-26 | TWD 34.80 | -5.56% | TWD 36.40 | TWD 36.45 | TWD 34.60 | 79.75M |
| 2026-06-25 | TWD 36.85 | -2.77% | TWD 37.90 | TWD 38.70 | TWD 36.85 | 65.21M |
| 2026-06-24 | TWD 37.90 | +3.69% | TWD 36.25 | TWD 38.40 | TWD 36.20 | 88.65M |
| 2026-06-23 | TWD 36.55 | -2.53% | TWD 37.80 | TWD 38.00 | TWD 36.20 | 61.83M |
| 2026-06-22 | TWD 37.50 | -0.66% | TWD 38.10 | TWD 39.20 | TWD 37.50 | 91.56M |
| 2026-06-18 | TWD 37.75 | +1.21% | TWD 37.80 | TWD 38.45 | TWD 37.25 | 71.38M |
| 2026-06-17 | TWD 37.30 | -0.27% | TWD 37.00 | TWD 37.90 | TWD 36.40 | 46.71M |
| 2026-06-16 | TWD 37.40 | -1.19% | TWD 38.30 | TWD 38.30 | TWD 37.35 | 59.26M |
| 2026-06-15 | TWD 37.85 | +4.13% | TWD 37.75 | TWD 38.85 | TWD 37.60 | 74.44M |
| 2026-06-12 | TWD 36.35 | +0.55% | TWD 37.40 | TWD 38.10 | TWD 36.25 | 82.56M |
| 2026-06-11 | TWD 36.15 | -2.56% | TWD 36.40 | TWD 36.95 | TWD 35.65 | 88.17M |
| 2026-06-10 | TWD 37.10 | -3.51% | TWD 37.65 | TWD 39.35 | TWD 36.95 | 129.73M |
| 2026-06-09 | TWD 38.45 | -0.39% | TWD 39.00 | TWD 39.10 | TWD 37.00 | 161.49M |
| 2026-06-08 | TWD 38.60 | -6.76% | TWD 37.30 | TWD 39.10 | TWD 37.30 | 151.40M |
| 2026-06-05 | TWD 41.40 | -2.24% | TWD 40.70 | TWD 41.80 | TWD 39.10 | 193.67M |
| 2026-06-04 | TWD 42.35 | -9.99% | TWD 45.00 | TWD 45.85 | TWD 42.35 | 261.31M |
| 2026-06-03 | TWD 47.05 | +6.09% | TWD 45.00 | TWD 47.75 | TWD 43.30 | 398.71M |
| 2026-06-02 | TWD 44.35 | +9.91% | TWD 44.30 | TWD 44.35 | TWD 43.10 | 177.46M |
| 2026-06-01 | TWD 40.35 | +9.95% | TWD 40.05 | TWD 40.35 | TWD 40.05 | 104.18M |
| 2026-05-29 | TWD 36.70 | +9.55% | TWD 35.25 | TWD 36.85 | TWD 35.00 | 693.07M |
| 2026-05-28 | TWD 33.50 | +0.30% | TWD 33.50 | TWD 35.40 | TWD 33.05 | 146.14M |
| 2026-05-27 | TWD 33.40 | -0.60% | TWD 33.90 | TWD 34.15 | TWD 32.55 | 115.93M |
| 2026-05-26 | TWD 33.60 | -3.03% | TWD 35.95 | TWD 35.95 | TWD 32.80 | 237.64M |
| 2026-05-25 | TWD 34.65 | +10.00% | TWD 33.50 | TWD 34.65 | TWD 33.30 | 278.74M |