Compal Electronics, Inc. - 2324.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.45	30.3	30.3	30.55	30.15	12.63M
December 04, 2025	30.45	30.4	30.4	30.5	30.2	16.54M
December 03, 2025	29.7	30.15	30.15	30.25	29.6	23.66M
December 02, 2025	29.55	29.5	29.5	29.6	29.3	11.66M
December 01, 2025	29.55	29.45	29.45	29.75	29.3	13.72M
November 28, 2025	29.7	29.35	29.35	29.7	29.25	11.71M
November 27, 2025	29.7	29.6	29.6	29.95	29.3	23.26M
November 26, 2025	29.65	29.5	29.5	29.65	29.15	24.45M
November 25, 2025	28.95	29.55	29.55	29.55	28.95	22.8M
November 24, 2025	28.95	28.7	28.7	29	28.35	41.98M
November 21, 2025	29.1	28.65	28.65	29.5	28.6	38.72M
November 20, 2025	29.85	29.4	29.4	30	29.4	35.2M
November 19, 2025	28.8	29.25	29.25	29.55	28.7	38.68M
November 18, 2025	28.5	28.65	28.65	29.05	28.35	43.02M
November 17, 2025	30	29.05	29.05	30	29.05	32.13M
November 14, 2025	30.2	29.9	29.9	30.5	29.9	33.31M
November 13, 2025	31.4	30.65	30.65	31.65	30.65	35.75M
November 12, 2025	30.7	30.85	30.85	31.05	30.5	19.08M
November 11, 2025	31.5	30.65	30.65	31.5	30.65	36.91M
November 10, 2025	31.95	31.55	31.55	31.95	31.15	19.84M
November 07, 2025	32.5	31.65	31.65	32.65	31.65	24.78M
November 06, 2025	32.6	32.5	32.5	33	32.25	19.03M
November 05, 2025	31.6	32.1	32.1	32.4	31.3	30.15M
November 04, 2025	33.4	32.35	32.35	33.65	32.25	43.28M
November 03, 2025	33.45	33.25	33.25	33.65	33.05	24.19M
October 31, 2025	33.7	33.05	33.05	33.7	33.05	42M
October 30, 2025	34.3	33.85	33.85	34.45	33.45	53.2M
October 29, 2025	35.25	34.55	34.55	36.15	34.45	92.81M
October 28, 2025	35.2	34.5	34.5	35.25	34.05	54.96M
October 27, 2025	35.55	35.2	35.2	36.3	34.65	89.35M
October 23, 2025	35.4	35	35	35.45	34.55	83.39M
October 22, 2025	34.45	35.95	35.95	36.7	34	200.23M
October 21, 2025	33.15	34.3	34.3	35.65	32.6	124.19M
October 20, 2025	33.75	32.95	32.95	33.75	32.4	54.97M
October 17, 2025	32.2	33.3	33.3	34.45	32.05	114.78M
October 16, 2025	32.6	31.85	31.85	33.1	31.8	49.34M
October 15, 2025	31.8	31.65	31.65	31.8	30.8	27.65M
October 14, 2025	31.95	31	31	32.55	31	36.08M
October 13, 2025	30.9	31.5	31.5	31.95	30.6	53.71M
October 09, 2025	32.4	32.25	32.25	33.3	32.1	33.85M
October 08, 2025	32.65	31.95	31.95	32.65	31.75	25.26M
October 07, 2025	32.2	32.65	32.65	33.25	32.2	37.12M
October 03, 2025	32.6	32.05	32.05	32.75	31.95	27.2M
October 02, 2025	31.95	32.65	32.65	33.1	31.95	60.74M
October 01, 2025	32.25	31.75	31.75	32.4	31	82.36M
September 30, 2025	33.85	32.4	32.4	34.45	32.3	85.23M
September 26, 2025	36	33.4	33.4	36.25	33.35	124.68M
September 25, 2025	35.25	36.4	36.4	37.8	34.5	276.91M
September 24, 2025	32.1	34.5	34.5	34.5	31.9	130.44M
September 23, 2025	31.65	31.4	31.4	32.45	31.4	50.77M
September 22, 2025	31.6	31.2	31.2	31.65	30.9	32.38M
September 19, 2025	30.7	30.55	30.55	30.95	30.3	28.2M
September 18, 2025	31.2	30.4	30.4	31.45	30.2	37.53M
September 17, 2025	30.45	30.75	30.75	32.7	30.35	67.53M
September 16, 2025	30.75	30.1	30.1	30.75	30	41.76M
September 15, 2025	29.85	30.5	30.5	31.3	29.5	85.09M
September 12, 2025	28.1	29.8	29.8	30.5	28.1	79.05M
September 11, 2025	28.05	27.75	27.75	28.25	27.75	17.82M
September 10, 2025	28.05	27.95	27.95	28.3	27.55	23.03M
September 09, 2025	28.35	28.2	28.2	28.4	28.05	13.3M

Compal Electronics, Inc. (2324.TW) TAI