Taiwan - Delayed Quote
TWD
Compal Electronics, Inc. (2324.TW)
35.20
-1.45
(-3.96%)
At close: October 30 at 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.00
36.00
34.60
35.20
35.20
46,736,465
Oct 29, 2026
37.80
37.85
36.50
36.65
36.65
32,574,885
Oct 28, 2026
38.00
38.20
37.65
37.95
37.95
29,885,223
Oct 27, 2026
37.70
38.10
37.15
37.60
37.60
39,738,296
Oct 23, 2026
37.30
37.30
37.30
37.30
37.30
-
Oct 22, 2026
38.00
38.25
37.10
37.30
37.30
31,416,144
Oct 21, 2026
37.10
38.75
36.75
37.70
37.70
77,500,575
Oct 20, 2026
36.00
37.10
36.00
36.90
36.90
40,923,843
Oct 19, 2026
36.20
36.30
35.75
36.25
36.25
25,328,788
Oct 16, 2026
36.30
37.05
36.30
36.70
36.70
23,279,897
Oct 15, 2026
36.30
36.50
35.80
36.00
36.00
32,250,834
Oct 14, 2026
36.25
37.15
36.05
37.00
37.00
43,017,253
Oct 13, 2026
35.90
36.25
35.50
35.80
35.80
42,944,028
Oct 12, 2026
35.90
36.80
35.70
36.60
36.60
50,870,957
Oct 8, 2026
35.75
35.75
35.40
35.50
35.50
21,911,276
Oct 7, 2026
36.20
36.30
35.80
36.10
36.10
21,712,357
Oct 6, 2026
36.05
36.15
35.70
35.90
35.90
19,845,123
Oct 5, 2026
36.60
36.60
35.80
35.80
35.80
43,031,044
Oct 2, 2026
36.70
36.75
36.20
36.20
36.20
34,797,239
Oct 1, 2026
37.20
37.30
36.65
36.65
36.65
25,118,646
Sep 30, 2026
36.30
37.70
36.30
37.10
37.10
46,096,840
Sep 29, 2026
36.50
37.00
36.05
36.05
36.05
29,204,965
Sep 24, 2026
36.60
36.80
36.30
36.50
36.50
17,719,255
Sep 23, 2026
37.15
37.20
36.80
36.80
36.80
23,279,215
Sep 22, 2026
38.00
38.10
37.05
37.05
37.05
37,828,025
Sep 21, 2026
38.05
38.50
37.60
37.60
37.60
27,410,054
Sep 18, 2026
38.00
38.25
37.35
37.70
37.70
52,006,044
Sep 17, 2026
37.50
37.95
37.35
37.40
37.40
25,582,127
Sep 16, 2026
37.20
37.35
36.80
37.35
37.35
22,151,554
Sep 15, 2026
38.30
38.45
36.90
36.95
36.95
44,367,117
Sep 14, 2026
37.50
38.35
37.30
37.90
37.90
39,497,892
Sep 11, 2026
38.00
38.10
37.65
37.80
37.80
34,215,037
Sep 10, 2026
38.75
38.80
38.00
38.65
38.65
34,517,016
Sep 9, 2026
38.80
39.35
38.60
38.90
38.90
33,477,748
Sep 8, 2026
39.85
39.90
38.60
39.05
39.05
69,732,238
Sep 7, 2026
41.60
41.60
39.20
40.05
40.05
124,968,256
Sep 4, 2026
39.00
42.10
39.00
41.60
41.60
140,772,796
Sep 3, 2026
40.00
40.55
38.70
38.75
38.75
57,050,309
Sep 2, 2026
40.70
41.15
39.65
39.70
39.70
80,703,928
Sep 1, 2026
40.35
40.80
39.50
39.90
39.90
46,166,998
Aug 31, 2026
39.55
40.55
39.30
40.35
40.35
54,404,723
Aug 28, 2026
39.60
40.65
39.30
39.70
39.70
43,389,823
Aug 27, 2026
41.50
41.60
39.60
39.75
39.75
77,026,830
Aug 26, 2026
40.80
41.25
39.85
40.95
40.95
56,570,859
Aug 25, 2026
41.60
41.85
39.65
40.80
40.80
96,328,131
Aug 24, 2026
40.00
42.60
39.50
41.60
41.60
136,083,731
Aug 21, 2026
38.40
39.00
37.90
38.95
38.95
42,530,239
Aug 20, 2026
39.30
40.10
38.25
38.50
38.50
66,587,269
Aug 19, 2026
39.00
39.50
38.05
39.30
39.30
92,445,703
Aug 18, 2026
41.75
43.20
40.15
40.60
40.60
137,856,611
Aug 17, 2026
43.35
44.95
40.95
41.65
41.65
262,646,614
Aug 14, 2026
40.30
43.20
40.30
43.20
43.20
400,218,557
Aug 13, 2026
40.10
41.70
39.10
39.30
39.30
210,539,760
Aug 12, 2026
36.75
39.90
36.60
39.90
39.90
170,434,085
Aug 11, 2026
36.30
36.50
35.65
36.30
36.30
25,215,533
Aug 10, 2026
36.75
36.85
35.85
36.30
36.30
29,018,192
Aug 7, 2026
37.50
37.50
36.40
36.55
36.55
30,370,859
Aug 6, 2026
36.80
37.30
36.50
37.30
37.30
29,447,142
Aug 5, 2026
37.80
37.90
36.85
36.95
36.95
48,067,617
Aug 4, 2026
36.00
37.35
35.85
37.00
37.00
43,132,128
Aug 3, 2026
35.20
36.60
34.55
36.35
36.35
44,072,370
Jul 31, 2026
36.50
36.50
35.30
36.00
36.00
76,335,150
Jul 30, 2026
35.00
35.00
33.20
33.75
33.75
62,248,086
Jul 29, 2026
35.00
36.30
33.90
34.85
34.85
82,453,687
Jul 28, 2026
36.10
36.10
34.50
34.70
34.70
46,106,908
Jul 27, 2026
37.50
37.50
36.05
37.15
37.15
40,061,642
Jul 24, 2026
36.45
37.30
36.10
37.20
37.20
43,613,338
Jul 23, 2026
36.60
37.70
36.40
36.75
36.75
57,514,518
Jul 22, 2026
36.45
37.00
36.05
36.20
36.20
46,587,244
Jul 21, 2026
34.80
36.00
34.45
36.00
36.00
31,358,614
Jul 20, 2026
36.05
36.20
33.70
34.40
34.40
58,373,588
Jul 17, 2026
35.60
36.95
35.20
36.00
36.00
100,200,044
Jul 16, 2026
36.00
36.50
35.60
35.95
35.95
28,612,742
Jul 15, 2026
35.75
36.65
35.40
36.15
36.15
33,007,392
Jul 14, 2026
36.80
36.85
34.70
35.55
35.55
45,477,298
Jul 13, 2026
37.95
38.20
36.20
36.65
36.65
63,945,963
Jul 9, 2026
36.10
37.65
36.10
36.60
36.60
68,983,944
Jul 8, 2026
35.30
35.50
34.85
35.50
35.50
22,882,855
Jul 7, 2026
36.10
36.30
35.05
35.30
35.30
37,437,108
Jul 6, 2026
35.35
36.70
35.10
35.70
35.70
54,544,934
Jul 3, 2026
34.60
35.00
34.30
34.95
34.95
38,664,739
Jul 2, 2026
34.15
34.80
34.00
34.80
34.80
33,521,620
Jul 1, 2026
35.50
36.30
34.30
34.60
34.60
44,838,744
Jun 30, 2026
34.85
35.40
34.10
35.30
35.30
42,186,276
Jun 29, 2026
34.75
35.05
34.05
34.20
34.20
55,409,868
Jun 26, 2026
36.40
36.45
34.60
34.80
34.80
79,750,608
Jun 25, 2026
37.90
38.70
36.85
36.85
36.85
65,214,944
Jun 24, 2026
36.25
38.40
36.20
37.90
37.90
88,652,418
Jun 23, 2026
37.80
38.00
36.20
36.55
36.55
61,829,013
Jun 22, 2026
38.10
39.20
37.50
37.50
37.50
91,555,008
Jun 18, 2026
37.80
38.45
37.25
37.75
37.75
71,379,930
Jun 17, 2026
37.00
37.90
36.40
37.30
37.30
46,706,914
Jun 16, 2026
38.30
38.30
37.35
37.40
37.40
59,264,621
Jun 15, 2026
37.75
38.85
37.60
37.85
37.85
74,440,710
Jun 12, 2026
37.40
38.10
36.25
36.35
36.35
82,562,524
Jun 11, 2026
36.40
36.95
35.65
36.15
36.15
88,169,250
Jun 10, 2026
37.65
39.35
36.95
37.10
37.10
129,733,487
Jun 9, 2026
39.00
39.10
37.00
38.45
38.45
161,491,743
Jun 8, 2026
37.30
39.10
37.30
38.60
38.60
151,399,760
Jun 5, 2026
40.70
41.80
39.10
41.40
41.40
193,674,258
Jun 4, 2026
45.00
45.85
42.35
42.35
42.35
261,310,168
Jun 3, 2026
45.00
47.75
43.30
47.05
47.05
398,706,059
Jun 2, 2026
44.30
44.35
43.10
44.35
44.35
177,457,365
Jun 1, 2026
40.05
40.35
40.05
40.35
40.35
104,180,373
May 29, 2026
35.25
36.85
35.00
36.70
36.70
693,073,321
May 28, 2026
33.50
35.40
33.05
33.50
33.50
146,137,429
May 27, 2026
33.90
34.15
32.55
33.40
33.40
115,926,525
May 26, 2026
35.95
35.95
32.80
33.60
33.60
237,637,844
May 25, 2026
33.50
34.65
33.30
34.65
34.65
278,743,696
May 22, 2026
30.95
32.20
30.50
31.50
31.50
199,122,130
May 21, 2026
27.90
30.35
27.90
30.35
30.35
113,500,515
May 20, 2026
27.60
27.90
27.50
27.60
27.60
39,470,514
May 19, 2026
28.50
28.85
27.70
27.80
27.80
65,690,015
May 18, 2026
28.50
28.50
27.80
28.25
28.25
55,912,721
May 15, 2026
29.80
29.90
28.40
28.65
28.65
118,733,148
May 14, 2026
31.60
31.80
30.15
30.25
30.25
52,517,601
May 13, 2026
29.40
31.75
29.40
31.30
31.30
116,067,165
May 12, 2026
30.70
30.75
29.30
29.90
29.90
50,775,104
May 11, 2026
29.90
31.10
29.25
30.80
30.80
81,113,316
May 8, 2026
29.90
30.25
29.15
29.65
29.65
59,716,546
May 7, 2026
29.30
29.50
29.00
29.45
29.45
49,123,041
May 6, 2026
29.50
29.50
28.75
29.20
29.20
42,414,588
May 5, 2026
29.25
29.45
29.10
29.30
29.30
15,687,168
May 4, 2026
29.30
29.45
28.85
29.20
29.20
15,527,943
Apr 30, 2026
29.45
29.55
29.00
29.00
29.00
24,317,085
Apr 29, 2026
30.15
30.15
29.30
29.70
29.70
29,579,561
Apr 28, 2026
30.00
30.45
29.60
29.85
29.85
44,892,190
Apr 27, 2026
30.65
30.65
29.50
30.00
30.00
34,555,887
Apr 24, 2026
31.30
31.30
30.00
30.30
30.30
35,173,211
Apr 23, 2026
33.50
33.55
30.60
31.20
31.20
75,974,291
Apr 22, 2026
31.80
33.25
31.55
32.75
32.75
109,319,946
Apr 21, 2026
30.80
31.95
30.75
31.45
31.45
89,419,202
Apr 20, 2026
30.75
31.35
29.75
30.25
30.25
74,255,458
Apr 17, 2026
29.70
31.80
29.60
30.35
30.35
99,385,868
Apr 16, 2026
30.50
30.70
29.20
29.40
29.40
66,740,760
Apr 15, 2026
29.55
29.95
29.05
29.45
29.45
33,172,897
Apr 14, 2026
29.35
29.75
29.10
29.50
29.50
35,722,702
Apr 13, 2026
28.25
29.10
27.70
29.00
29.00
27,583,477
Apr 10, 2026
28.00
28.65
27.90
28.20
28.20
35,881,805
Apr 9, 2026
27.75
27.75
27.00
27.30
27.30
28,759,403
Apr 8, 2026
26.85
27.90
26.75
27.90
27.90
32,176,265
Apr 7, 2026
27.30
27.30
26.85
26.85
26.85
19,080,785
Apr 2, 2026
27.75
27.75
27.00
27.40
27.40
20,270,397
Apr 1, 2026
27.65
27.70
26.95
27.45
27.45
33,883,809
Mar 31, 2026
27.90
27.90
26.85
26.95
26.95
61,434,710
Mar 30, 2026
29.35
29.50
28.15
28.25
28.25
78,890,557
Mar 27, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
29.50
30.25
29.45
30.25
30.25
61,754,465
Mar 26, 2026
31.60
32.00
31.50
31.50
30.40
22,798,404
Mar 25, 2026
32.15
32.30
31.50
31.50
30.40
16,857,946
Mar 24, 2026
33.25
33.50
31.60
31.70
30.59
24,750,744
Mar 23, 2026
32.95
33.00
32.15
32.70
31.56
31,564,777
Mar 20, 2026
32.85
33.20
32.25
33.00
31.85
32,356,040
Mar 19, 2026
32.65
32.85
32.40
32.60
31.46
20,040,995
Mar 18, 2026
32.40
32.90
32.35
32.85
31.70
28,935,815
Mar 17, 2026
31.55
32.35
31.55
32.20
31.08
20,354,693
Mar 16, 2026
32.35
32.40
31.60
31.70
30.59
25,092,642
Mar 13, 2026
32.60
32.85
32.20
32.20
31.08
32,217,289
Mar 12, 2026
32.00
32.80
32.00
32.65
31.51
34,000,540
Mar 11, 2026
31.95
32.60
31.80
32.35
31.22
38,525,500
Mar 10, 2026
31.70
31.75
31.10
31.75
30.64
34,111,427
Mar 9, 2026
30.00
31.30
29.70
31.30
30.21
41,972,278
Mar 6, 2026
30.10
31.45
29.95
31.45
30.35
26,162,158
Mar 5, 2026
29.85
30.70
29.75
30.40
29.34
27,944,052
Mar 4, 2026
29.80
30.10
29.20
29.40
28.37
50,317,128
Mar 3, 2026
31.55
32.00
30.25
30.35
29.29
46,749,517
Mar 2, 2026
31.00
31.50
30.55
31.40
30.30
37,964,419
Feb 26, 2026
30.75
32.00
30.75
31.65
30.54
71,879,417
Feb 25, 2026
29.80
30.40
29.70
30.10
29.05
35,206,198
Feb 24, 2026
29.70
29.95
29.50
29.65
28.61
39,340,400
Feb 23, 2026
30.10
30.30
29.50
29.50
28.47
70,561,871
Feb 11, 2026
30.40
30.80
30.25
30.60
29.53
24,324,469
Feb 10, 2026
30.75
31.10
30.55
30.60
29.53
20,786,020
Feb 9, 2026
31.20
31.60
30.60
30.70
29.63
18,761,116
Feb 6, 2026
31.00
31.00
30.05
30.70
29.63
35,664,952
Feb 5, 2026
32.05
32.55
31.30
31.30
30.21
37,262,909
Feb 4, 2026
32.00
32.75
32.00
32.35
31.22
23,648,185
Feb 3, 2026
32.90
33.50
31.85
32.00
30.88
36,675,458
Feb 2, 2026
32.40
34.10
32.00
32.30
31.17
64,389,530
Jan 30, 2026
31.70
32.75
31.10
32.75
31.61
38,600,792
Jan 29, 2026
32.80
32.80
31.80
31.80
30.69
26,091,649
Jan 28, 2026
32.40
33.15
32.20
32.55
31.41
41,770,448
Jan 27, 2026
32.20
32.30
31.55
32.30
31.17
42,756,930
Jan 26, 2026
33.35
33.35
32.25
32.25
31.12
48,702,823
Jan 23, 2026
35.05
35.10
32.65
33.35
32.19
138,198,064
Jan 22, 2026
33.80
34.40
32.35
33.10
31.94
78,867,079
Jan 21, 2026
32.30
33.25
31.75
31.90
30.79
52,100,819
Jan 20, 2026
32.10
33.70
31.85
32.60
31.46
87,311,605
Jan 19, 2026
30.85
33.00
30.40
32.25
31.12
81,219,312
Jan 16, 2026
31.25
31.25
30.65
30.85
29.77
30,507,123
Jan 15, 2026
31.55
31.55
30.80
31.05
29.97
24,758,493
Jan 14, 2026
30.95
31.75
30.80
31.35
30.26
49,113,171
Jan 13, 2026
30.50
31.10
30.45
30.90
29.82
24,341,446
Jan 12, 2026
29.70
31.60
29.70
30.35
29.29
34,501,399
Jan 9, 2026
29.95
30.15
29.55
29.55
28.52
25,184,916
Jan 8, 2026
31.05
31.05
30.05
30.05
29.00
28,159,160
Jan 7, 2026
30.80
31.15
30.55
30.95
29.87
26,254,160
Jan 6, 2026
31.10
31.10
30.55
30.80
29.72
19,714,861
Jan 5, 2026
31.20
31.35
30.80
30.80
29.72
21,757,948
Jan 2, 2026
30.75
31.00
30.45
30.80
29.72
20,036,379
Dec 31, 2025
30.40
30.80
30.40
30.40
29.34
13,784,592
Dec 30, 2025
30.65
30.65
30.05
30.35
29.29
12,300,619
Dec 29, 2025
30.20
30.75
30.00
30.40
29.34
18,295,731
Dec 26, 2025
30.20
30.45
29.90
30.00
28.95
15,590,665
Dec 24, 2025
30.05
30.45
30.00
30.00
28.95
17,104,605
Dec 23, 2025
30.80
30.80
30.00
30.00
28.95
24,178,775
Dec 22, 2025
30.00
31.10
29.95
30.70
29.63
36,126,459
Dec 19, 2025
30.00
30.00
29.60
29.70
28.66
30,548,953
Dec 18, 2025
29.70
30.00
29.45
29.70
28.66
21,039,943
Dec 17, 2025
29.60
29.90
29.45
29.55
28.52
23,441,457
Dec 16, 2025
29.20
29.65
29.15
29.40
28.37
19,570,390
Dec 15, 2025
29.60
29.80
29.35
29.35
28.33
18,430,178
Dec 12, 2025
30.00
30.15
29.85
30.05
29.00
9,873,943
Dec 11, 2025
30.15
30.15
29.65
29.85
28.81
13,244,531
Dec 10, 2025
30.25
30.50
29.80
29.95
28.90
17,510,754
Dec 9, 2025
30.60
30.60
29.80
29.80
28.76
22,742,816
Dec 8, 2025
30.35
30.55
30.20
30.55
29.48
19,733,703
Dec 5, 2025
30.45
30.55
30.15
30.30
29.24
12,611,076
Dec 4, 2025
30.45
30.50
30.20
30.40
29.34
16,478,344
Dec 3, 2025
29.70
30.25
29.60
30.15
29.10
23,566,147
Dec 2, 2025
29.55
29.60
29.30
29.50
28.47
13,257,055
Dec 1, 2025
29.55
29.75
29.30
29.45
28.42
13,668,091
Nov 28, 2025
29.70
29.70
29.25
29.35
28.33
11,648,693
Nov 27, 2025
29.70
29.95
29.30
29.60
28.57
23,196,210
Nov 26, 2025
29.65
29.65
29.15
29.50
28.47
24,398,607
Nov 25, 2025
28.95
29.55
28.95
29.55
28.52
22,742,009
Nov 24, 2025
28.95
29.00
28.35
28.70
27.70
41,858,219
Nov 21, 2025
29.10
29.50
28.60
28.65
27.65
38,584,494
Nov 20, 2025
29.85
30.00
29.40
29.40
28.37
35,100,407
Nov 19, 2025
28.80
29.55
28.70
29.40
28.37
44,602,705
Nov 18, 2025
28.50
29.05
28.35
28.65
27.65
42,793,026
Nov 17, 2025
30.00
30.00
29.05
29.05
28.04
31,815,444
Nov 14, 2025
30.20
30.50
29.90
29.90
28.86
33,012,576
Nov 13, 2025
31.40
31.65
30.65
30.65
29.58
35,615,099
Nov 12, 2025
30.70
31.05
30.50
30.85
29.77
18,932,484
Nov 11, 2025
31.50
31.50
30.65
30.65
29.58
36,589,354
Nov 10, 2025
31.95
31.95
31.15
31.55
30.45
19,735,394
Nov 7, 2025
32.50
32.65
31.65
31.65
30.54
24,618,396
Nov 6, 2025
32.60
33.00
32.25
32.50
31.37
18,942,278
Nov 5, 2025
31.60
32.40
31.30
32.10
30.98
30,010,280
Nov 4, 2025
33.40
33.65
32.25
32.35
31.22
43,037,975
Nov 3, 2025
33.45
33.65
33.05
33.25
32.09
24,082,112
Oct 31, 2025
33.70
33.70
33.05
33.05
31.90
41,784,951
Oct 30, 2025
34.30
34.45
33.45
33.85
32.67
52,929,372
