UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,302.20 +1,026.01 (+2.22%)
Compal Electronics, Inc. (2324.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 35.15 | 35.50 | 34.85 | 35.05 | 35.05 | 28,449,344 |
| 30 Apr 2024 | 36.10 | 36.20 | 35.80 | 35.80 | 35.80 | 11,236,452 |
| 29 Apr 2024 | 36.20 | 36.65 | 36.20 | 36.35 | 36.35 | 12,437,074 |
| 26 Apr 2024 | 35.40 | 36.35 | 35.40 | 36.00 | 36.00 | 16,197,499 |
| 25 Apr 2024 | 35.45 | 35.65 | 34.85 | 35.50 | 35.50 | 16,458,821 |
| 24 Apr 2024 | 35.00 | 35.70 | 34.80 | 35.50 | 35.50 | 23,811,818 |
| 23 Apr 2024 | 34.75 | 35.00 | 34.25 | 34.50 | 34.50 | 17,259,127 |
| 22 Apr 2024 | 35.30 | 35.35 | 34.20 | 34.20 | 34.20 | 23,751,873 |
| 19 Apr 2024 | 35.60 | 36.15 | 34.60 | 35.30 | 35.30 | 28,447,266 |
| 18 Apr 2024 | 35.40 | 36.30 | 35.30 | 36.05 | 36.05 | 14,709,654 |
| 17 Apr 2024 | 35.30 | 35.85 | 35.20 | 35.60 | 35.60 | 15,536,378 |
| 16 Apr 2024 | 36.20 | 36.30 | 34.90 | 35.30 | 35.30 | 29,847,225 |
| 15 Apr 2024 | 36.40 | 36.70 | 36.25 | 36.30 | 36.30 | 12,389,668 |
| 12 Apr 2024 | 36.80 | 36.85 | 36.25 | 36.40 | 36.40 | 19,941,377 |
| 11 Apr 2024 | 36.50 | 37.15 | 36.15 | 36.85 | 36.85 | 20,001,084 |
| 10 Apr 2024 | 36.70 | 37.35 | 36.55 | 36.60 | 36.60 | 25,635,282 |
| 09 Apr 2024 | 36.30 | 36.60 | 36.30 | 36.45 | 36.45 | 12,145,396 |
| 08 Apr 2024 | 36.50 | 36.50 | 35.80 | 35.95 | 35.95 | 23,402,778 |
| 03 Apr 2024 | 36.75 | 37.15 | 36.50 | 36.55 | 36.55 | 18,673,246 |
| 02 Apr 2024 | 36.65 | 37.30 | 36.55 | 36.85 | 36.85 | 27,156,302 |
| 01 Apr 2024 | 36.35 | 37.10 | 36.20 | 36.55 | 36.55 | 24,790,513 |
| 29 Mar 2024 | 36.35 | 36.40 | 35.45 | 36.15 | 36.15 | 69,100,000 |
| 29 Mar 2024 | 1.2 Dividend | |||||
| 28 Mar 2024 | 38.15 | 38.30 | 38.05 | 38.30 | 37.10 | 25,663,702 |
| 27 Mar 2024 | 37.95 | 38.40 | 37.85 | 38.10 | 36.91 | 11,824,426 |
| 26 Mar 2024 | 38.40 | 38.75 | 37.60 | 37.90 | 36.71 | 27,214,807 |
| 25 Mar 2024 | 38.85 | 39.30 | 38.55 | 38.55 | 37.34 | 19,405,398 |
| 22 Mar 2024 | 38.20 | 39.40 | 38.05 | 38.65 | 37.44 | 39,464,524 |
| 21 Mar 2024 | 38.65 | 38.75 | 38.05 | 38.40 | 37.20 | 31,222,081 |
| 20 Mar 2024 | 37.50 | 38.45 | 37.45 | 37.90 | 36.71 | 44,373,149 |
| 19 Mar 2024 | 36.90 | 37.50 | 36.90 | 37.20 | 36.03 | 25,835,398 |
| 18 Mar 2024 | 37.05 | 37.10 | 36.65 | 36.90 | 35.74 | 14,645,245 |
| 15 Mar 2024 | 36.60 | 37.20 | 36.35 | 37.00 | 35.84 | 44,232,310 |
| 14 Mar 2024 | 37.00 | 37.10 | 36.45 | 36.65 | 35.50 | 22,378,143 |
| 13 Mar 2024 | 37.20 | 37.65 | 36.70 | 36.70 | 35.55 | 22,022,488 |
| 12 Mar 2024 | 36.70 | 37.20 | 36.10 | 37.20 | 36.03 | 38,118,623 |
| 11 Mar 2024 | 36.60 | 37.15 | 36.50 | 36.90 | 35.74 | 19,705,558 |
| 08 Mar 2024 | 36.55 | 37.15 | 36.30 | 36.65 | 35.50 | 30,236,127 |
| 07 Mar 2024 | 37.60 | 37.60 | 36.20 | 36.55 | 35.40 | 46,100,142 |
| 06 Mar 2024 | 37.25 | 38.15 | 37.15 | 37.55 | 36.37 | 42,662,750 |
| 05 Mar 2024 | 38.15 | 38.35 | 37.55 | 37.80 | 36.62 | 43,806,037 |
| 04 Mar 2024 | 38.80 | 40.35 | 37.70 | 38.00 | 36.81 | 234,330,552 |
| 01 Mar 2024 | 36.55 | 37.15 | 36.35 | 36.70 | 35.55 | 22,922,621 |
| 29 Feb 2024 | 36.35 | 36.50 | 35.40 | 36.50 | 35.36 | 40,839,485 |
| 27 Feb 2024 | 36.55 | 38.05 | 36.30 | 36.50 | 35.36 | 59,792,624 |
| 26 Feb 2024 | 36.05 | 36.25 | 35.80 | 36.00 | 34.87 | 17,150,125 |
| 23 Feb 2024 | 36.90 | 37.20 | 36.20 | 36.20 | 35.07 | 24,107,433 |
| 22 Feb 2024 | 37.00 | 37.20 | 36.50 | 36.75 | 35.60 | 18,586,142 |
| 21 Feb 2024 | 36.60 | 36.75 | 36.35 | 36.75 | 35.60 | 12,275,545 |
| 20 Feb 2024 | 36.90 | 36.90 | 36.50 | 36.80 | 35.65 | 15,367,668 |
| 19 Feb 2024 | 37.00 | 37.00 | 36.00 | 36.90 | 35.74 | 25,415,418 |
| 16 Feb 2024 | 36.05 | 37.00 | 35.85 | 36.85 | 35.70 | 44,936,659 |
| 15 Feb 2024 | 36.25 | 36.40 | 35.30 | 35.80 | 34.68 | 29,088,667 |
| 05 Feb 2024 | 35.80 | 36.25 | 35.40 | 35.90 | 34.78 | 18,133,209 |
| 02 Feb 2024 | 36.70 | 36.85 | 35.75 | 35.80 | 34.68 | 24,415,798 |
| 01 Feb 2024 | 36.00 | 36.45 | 35.80 | 36.40 | 35.26 | 20,632,063 |
| 31 Jan 2024 | 35.85 | 36.00 | 35.55 | 35.85 | 34.73 | 17,784,705 |
| 30 Jan 2024 | 36.40 | 36.65 | 35.95 | 36.00 | 34.87 | 22,844,837 |
| 29 Jan 2024 | 35.40 | 36.40 | 35.10 | 36.35 | 35.21 | 19,037,504 |
| 26 Jan 2024 | 36.20 | 36.65 | 35.35 | 35.50 | 34.39 | 55,079,241 |
| 25 Jan 2024 | 37.35 | 37.75 | 36.90 | 37.20 | 36.03 | 34,197,406 |
| 24 Jan 2024 | 37.60 | 37.70 | 36.75 | 36.85 | 35.70 | 30,566,604 |
| 23 Jan 2024 | 37.85 | 37.90 | 37.00 | 37.55 | 36.37 | 37,471,272 |
| 22 Jan 2024 | 36.75 | 37.75 | 36.75 | 37.60 | 36.42 | 72,137,781 |
| 19 Jan 2024 | 35.25 | 36.45 | 34.90 | 36.30 | 35.16 | 48,510,520 |
| 18 Jan 2024 | 34.90 | 36.00 | 34.60 | 34.80 | 33.71 | 51,180,614 |
| 17 Jan 2024 | 34.75 | 35.10 | 34.40 | 34.55 | 33.47 | 27,860,155 |
| 16 Jan 2024 | 35.35 | 35.65 | 34.80 | 35.00 | 33.90 | 24,655,278 |
| 15 Jan 2024 | 36.05 | 36.60 | 35.55 | 35.55 | 34.44 | 20,708,257 |
| 12 Jan 2024 | 36.00 | 36.05 | 35.30 | 35.60 | 34.48 | 29,154,381 |
| 11 Jan 2024 | 36.00 | 36.25 | 35.70 | 36.10 | 34.97 | 30,733,908 |
| 10 Jan 2024 | 36.30 | 36.80 | 35.80 | 35.85 | 34.73 | 48,305,395 |
| 09 Jan 2024 | 38.60 | 38.85 | 36.70 | 36.95 | 35.79 | 84,272,981 |
| 08 Jan 2024 | 37.40 | 38.15 | 37.20 | 37.75 | 36.57 | 48,160,425 |
| 05 Jan 2024 | 37.35 | 37.75 | 36.75 | 36.95 | 35.79 | 40,047,852 |
| 04 Jan 2024 | 37.80 | 37.80 | 37.05 | 37.30 | 36.13 | 60,024,671 |
| 03 Jan 2024 | 39.00 | 39.30 | 38.10 | 38.10 | 36.91 | 65,039,505 |
| 02 Jan 2024 | 40.15 | 40.20 | 38.65 | 39.55 | 38.31 | 63,315,190 |
| 29 Dec 2023 | 39.45 | 40.45 | 38.85 | 39.85 | 38.60 | 88,904,500 |
| 28 Dec 2023 | 39.55 | 40.15 | 38.85 | 38.95 | 37.73 | 114,202,806 |
| 27 Dec 2023 | 39.50 | 40.85 | 39.30 | 40.20 | 38.94 | 183,933,042 |
| 26 Dec 2023 | 37.15 | 39.60 | 36.85 | 39.05 | 37.83 | 177,993,247 |
| 25 Dec 2023 | 36.45 | 37.90 | 36.00 | 37.10 | 35.94 | 129,634,611 |
| 22 Dec 2023 | 36.70 | 36.75 | 35.80 | 36.10 | 34.97 | 70,184,177 |
| 21 Dec 2023 | 36.50 | 37.60 | 36.35 | 36.70 | 35.55 | 149,345,346 |
| 20 Dec 2023 | 36.30 | 37.40 | 35.75 | 37.40 | 36.23 | 289,604,888 |
| 19 Dec 2023 | 34.60 | 34.75 | 33.50 | 34.00 | 32.93 | 49,774,324 |
| 18 Dec 2023 | 33.40 | 36.20 | 33.20 | 34.60 | 33.52 | 81,710,774 |
| 15 Dec 2023 | 33.65 | 33.80 | 33.00 | 33.05 | 32.01 | 30,981,173 |
| 14 Dec 2023 | 34.10 | 34.35 | 33.40 | 33.65 | 32.60 | 45,479,040 |
| 13 Dec 2023 | 32.40 | 33.95 | 32.10 | 33.75 | 32.69 | 50,324,865 |
| 12 Dec 2023 | 32.55 | 32.60 | 31.85 | 32.00 | 31.00 | 19,499,620 |
| 11 Dec 2023 | 31.50 | 32.20 | 31.45 | 32.20 | 31.19 | 30,376,726 |
| 08 Dec 2023 | 31.35 | 31.40 | 31.15 | 31.20 | 30.22 | 8,599,293 |
| 07 Dec 2023 | 31.25 | 31.60 | 30.95 | 30.95 | 29.98 | 12,496,157 |
| 06 Dec 2023 | 30.55 | 31.50 | 30.50 | 31.25 | 30.27 | 21,999,143 |
| 05 Dec 2023 | 30.50 | 30.75 | 30.30 | 30.40 | 29.45 | 11,986,517 |
| 04 Dec 2023 | 30.45 | 30.85 | 30.45 | 30.60 | 29.64 | 8,840,178 |
| 01 Dec 2023 | 30.95 | 31.00 | 30.35 | 30.35 | 29.40 | 14,970,230 |
| 30 Nov 2023 | 30.70 | 30.90 | 30.35 | 30.90 | 29.93 | 34,392,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.