Compal Electronics Inc (2324.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 37.50 | 37.50 | 36.40 | 36.55 | -2.01% | 30,421,743 |
| 2026-08-06 | 36.80 | 37.30 | 36.50 | 37.30 | +0.95% | 29,447,142 |
| 2026-08-05 | 37.80 | 37.90 | 36.85 | 36.95 | -0.14% | 48,067,617 |
| 2026-08-04 | 36.00 | 37.35 | 35.85 | 37.00 | +1.79% | 43,132,128 |
| 2026-08-03 | 35.20 | 36.60 | 34.55 | 36.35 | +0.97% | 44,072,370 |
| 2026-07-31 | 36.50 | 36.50 | 35.30 | 36.00 | +6.67% | 76,335,150 |
| 2026-07-30 | 35.00 | 35.00 | 33.20 | 33.75 | -3.16% | 62,248,086 |
| 2026-07-29 | 35.00 | 36.30 | 33.90 | 34.85 | +0.43% | 82,453,687 |
| 2026-07-28 | 36.10 | 36.10 | 34.50 | 34.70 | -6.59% | 46,106,908 |
| 2026-07-27 | 37.50 | 37.50 | 36.05 | 37.15 | -0.13% | 40,061,642 |
| 2026-07-24 | 36.45 | 37.30 | 36.10 | 37.20 | +1.22% | 43,613,338 |
| 2026-07-23 | 36.60 | 37.70 | 36.40 | 36.75 | +1.52% | 57,514,518 |
| 2026-07-22 | 36.45 | 37.00 | 36.05 | 36.20 | +0.56% | 46,587,244 |
| 2026-07-21 | 34.80 | 36.00 | 34.45 | 36.00 | +4.65% | 31,358,614 |
| 2026-07-20 | 36.05 | 36.20 | 33.70 | 34.40 | -4.44% | 58,373,588 |
| 2026-07-17 | 35.60 | 36.95 | 35.20 | 36.00 | +0.14% | 100,200,044 |
| 2026-07-16 | 36.00 | 36.50 | 35.60 | 35.95 | -0.55% | 28,612,742 |
| 2026-07-15 | 35.75 | 36.65 | 35.40 | 36.15 | +1.69% | 33,007,392 |
| 2026-07-14 | 36.80 | 36.85 | 34.70 | 35.55 | -3.00% | 45,477,298 |
| 2026-07-13 | 37.95 | 38.20 | 36.20 | 36.65 | +0.14% | 63,945,963 |
| 2026-07-10 | 36.60 | 36.60 | 36.60 | 36.60 | +0.00% | 0 |
| 2026-07-09 | 36.10 | 37.65 | 36.10 | 36.60 | +3.10% | 68,983,944 |
| 2026-07-08 | 35.30 | 35.50 | 34.85 | 35.50 | +0.57% | 22,882,855 |
| 2026-07-07 | 36.10 | 36.30 | 35.05 | 35.30 | -1.12% | 37,437,108 |
| 2026-07-06 | 35.35 | 36.70 | 35.10 | 35.70 | +2.15% | 54,544,934 |
| 2026-07-03 | 34.60 | 35.00 | 34.30 | 34.95 | +0.43% | 38,664,739 |
| 2026-07-02 | 34.15 | 34.80 | 34.00 | 34.80 | +0.58% | 33,521,620 |
| 2026-07-01 | 35.50 | 36.30 | 34.30 | 34.60 | -1.98% | 44,838,744 |
| 2026-06-30 | 34.85 | 35.40 | 34.10 | 35.30 | +3.22% | 42,186,276 |
| 2026-06-29 | 34.75 | 35.05 | 34.05 | 34.20 | -1.72% | 55,409,868 |
| 2026-06-26 | 36.40 | 36.45 | 34.60 | 34.80 | -5.56% | 79,750,608 |
| 2026-06-25 | 37.90 | 38.70 | 36.85 | 36.85 | -2.77% | 65,214,944 |
| 2026-06-24 | 36.25 | 38.40 | 36.20 | 37.90 | +3.69% | 88,652,418 |
| 2026-06-23 | 37.80 | 38.00 | 36.20 | 36.55 | -2.53% | 61,829,013 |
| 2026-06-22 | 38.10 | 39.20 | 37.50 | 37.50 | -0.66% | 91,555,008 |
| 2026-06-18 | 37.80 | 38.45 | 37.25 | 37.75 | +1.21% | 71,379,930 |
| 2026-06-17 | 37.00 | 37.90 | 36.40 | 37.30 | -0.27% | 46,706,914 |
| 2026-06-16 | 38.30 | 38.30 | 37.35 | 37.40 | -1.19% | 59,264,621 |
| 2026-06-15 | 37.75 | 38.85 | 37.60 | 37.85 | +4.13% | 74,440,710 |
| 2026-06-12 | 37.40 | 38.10 | 36.25 | 36.35 | +0.55% | 82,562,524 |
| 2026-06-11 | 36.40 | 36.95 | 35.65 | 36.15 | -2.56% | 88,169,250 |
| 2026-06-10 | 37.65 | 39.35 | 36.95 | 37.10 | -3.51% | 129,733,487 |
| 2026-06-09 | 39.00 | 39.10 | 37.00 | 38.45 | -0.39% | 161,491,743 |
| 2026-06-08 | 37.30 | 39.10 | 37.30 | 38.60 | -6.76% | 151,399,760 |
| 2026-06-05 | 40.70 | 41.80 | 39.10 | 41.40 | -2.24% | 193,674,258 |
| 2026-06-04 | 45.00 | 45.85 | 42.35 | 42.35 | -9.99% | 261,310,168 |
| 2026-06-03 | 45.00 | 47.75 | 43.30 | 47.05 | +6.09% | 398,706,059 |
| 2026-06-02 | 44.30 | 44.35 | 43.10 | 44.35 | +9.91% | 177,457,365 |
| 2026-06-01 | 40.05 | 40.35 | 40.05 | 40.35 | +9.95% | 104,180,373 |
| 2026-05-29 | 35.25 | 36.85 | 35.00 | 36.70 | +9.55% | 693,073,321 |
| 2026-05-28 | 33.50 | 35.40 | 33.05 | 33.50 | +0.30% | 146,137,429 |
| 2026-05-27 | 33.90 | 34.15 | 32.55 | 33.40 | -0.60% | 115,926,525 |
| 2026-05-26 | 35.95 | 35.95 | 32.80 | 33.60 | -3.03% | 237,637,844 |
| 2026-05-25 | 33.50 | 34.65 | 33.30 | 34.65 | +10.00% | 278,743,696 |
| 2026-05-22 | 30.95 | 32.20 | 30.50 | 31.50 | +3.79% | 199,122,130 |
| 2026-05-21 | 27.90 | 30.35 | 27.90 | 30.35 | +9.96% | 113,500,515 |
| 2026-05-20 | 27.60 | 27.90 | 27.50 | 27.60 | -0.72% | 39,470,514 |
| 2026-05-19 | 28.50 | 28.85 | 27.70 | 27.80 | -1.59% | 65,690,015 |
| 2026-05-18 | 28.50 | 28.50 | 27.80 | 28.25 | -1.40% | 55,912,721 |
| 2026-05-15 | 29.80 | 29.90 | 28.40 | 28.65 | -5.29% | 118,733,148 |
| 2026-05-14 | 31.60 | 31.80 | 30.15 | 30.25 | -3.35% | 52,517,601 |
| 2026-05-13 | 29.40 | 31.75 | 29.40 | 31.30 | +4.68% | 116,067,165 |
| 2026-05-12 | 30.70 | 30.75 | 29.30 | 29.90 | -2.92% | 50,775,104 |
| 2026-05-11 | 29.90 | 31.10 | 29.25 | 30.80 | +3.88% | 81,113,316 |
| 2026-05-08 | 29.90 | 30.25 | 29.15 | 29.65 | +0.68% | 59,716,546 |
| 2026-05-07 | 29.30 | 29.50 | 29.00 | 29.45 | +0.86% | 49,123,041 |
| 2026-05-06 | 29.50 | 29.50 | 28.75 | 29.20 | -0.34% | 42,414,588 |
| 2026-05-05 | 29.25 | 29.45 | 29.10 | 29.30 | +0.34% | 15,687,168 |
| 2026-05-04 | 29.30 | 29.45 | 28.85 | 29.20 | +0.69% | 15,527,943 |
| 2026-04-30 | 29.45 | 29.55 | 29.00 | 29.00 | -2.36% | 24,317,085 |
| 2026-04-29 | 30.15 | 30.15 | 29.30 | 29.70 | -0.50% | 29,579,561 |
| 2026-04-28 | 30.00 | 30.45 | 29.60 | 29.85 | -0.50% | 44,892,190 |
| 2026-04-27 | 30.65 | 30.65 | 29.50 | 30.00 | -0.99% | 34,555,887 |
| 2026-04-24 | 31.30 | 31.30 | 30.00 | 30.30 | -2.88% | 35,173,211 |
| 2026-04-23 | 33.50 | 33.55 | 30.60 | 31.20 | -4.73% | 75,974,291 |
| 2026-04-22 | 31.80 | 33.25 | 31.55 | 32.75 | +4.13% | 109,319,946 |
| 2026-04-21 | 30.80 | 31.95 | 30.75 | 31.45 | +3.97% | 89,419,202 |
| 2026-04-20 | 30.75 | 31.35 | 29.75 | 30.25 | -0.33% | 74,255,458 |
| 2026-04-17 | 29.70 | 31.80 | 29.60 | 30.35 | +3.23% | 99,385,868 |
| 2026-04-16 | 30.50 | 30.70 | 29.20 | 29.40 | -0.17% | 66,740,760 |
| 2026-04-15 | 29.55 | 29.95 | 29.05 | 29.45 | -0.17% | 33,172,897 |
| 2026-04-14 | 29.35 | 29.75 | 29.10 | 29.50 | +1.72% | 35,722,702 |
| 2026-04-13 | 28.25 | 29.10 | 27.70 | 29.00 | +2.84% | 27,583,477 |
| 2026-04-10 | 28.00 | 28.65 | 27.90 | 28.20 | +3.30% | 35,881,805 |
| 2026-04-09 | 27.75 | 27.75 | 27.00 | 27.30 | -2.15% | 28,759,403 |
| 2026-04-08 | 26.85 | 27.90 | 26.75 | 27.90 | +3.91% | 32,176,265 |
| 2026-04-07 | 27.30 | 27.30 | 26.85 | 26.85 | -2.01% | 19,080,785 |
| 2026-04-02 | 27.75 | 27.75 | 27.00 | 27.40 | -0.18% | 20,270,397 |
| 2026-04-01 | 27.65 | 27.70 | 26.95 | 27.45 | +1.86% | 33,883,809 |
| 2026-03-31 | 27.90 | 27.90 | 26.85 | 26.95 | -4.60% | 61,434,710 |
| 2026-03-30 | 29.35 | 29.50 | 28.15 | 28.25 | -6.61% | 78,890,557 |
| 2026-03-27 | 29.50 | 30.25 | 29.45 | 30.25 | -3.97% | 61,754,465 |
| 2026-03-26 | 31.60 | 32.00 | 31.50 | 31.50 | +0.00% | 22,798,404 |
| 2026-03-25 | 32.15 | 32.30 | 31.50 | 31.50 | -0.63% | 16,857,946 |
| 2026-03-24 | 33.25 | 33.50 | 31.60 | 31.70 | -3.06% | 24,750,744 |
| 2026-03-23 | 32.95 | 33.00 | 32.15 | 32.70 | -0.91% | 31,564,777 |
| 2026-03-20 | 32.85 | 33.20 | 32.25 | 33.00 | +1.23% | 32,356,040 |
| 2026-03-19 | 32.65 | 32.85 | 32.40 | 32.60 | -0.76% | 20,040,995 |
| 2026-03-18 | 32.40 | 32.90 | 32.35 | 32.85 | +2.02% | 28,935,815 |
| 2026-03-17 | 31.55 | 32.35 | 31.55 | 32.20 | +1.58% | 20,354,693 |
| 2026-03-16 | 32.35 | 32.40 | 31.60 | 31.70 | -1.55% | 25,092,642 |
| 2026-03-13 | 32.60 | 32.85 | 32.20 | 32.20 | -1.38% | 32,217,289 |
| 2026-03-12 | 32.00 | 32.80 | 32.00 | 32.65 | +0.93% | 34,000,540 |
| 2026-03-11 | 31.95 | 32.60 | 31.80 | 32.35 | +1.89% | 38,525,500 |
| 2026-03-10 | 31.70 | 31.75 | 31.10 | 31.75 | +1.44% | 34,111,427 |
| 2026-03-09 | 30.00 | 31.30 | 29.70 | 31.30 | -0.48% | 41,972,278 |
| 2026-03-06 | 30.10 | 31.45 | 29.95 | 31.45 | +3.45% | 26,162,158 |
| 2026-03-05 | 29.85 | 30.70 | 29.75 | 30.40 | +3.40% | 27,944,052 |
| 2026-03-04 | 29.80 | 30.10 | 29.20 | 29.40 | -3.13% | 50,317,128 |
| 2026-03-03 | 31.55 | 32.00 | 30.25 | 30.35 | -3.34% | 46,749,517 |
| 2026-03-02 | 31.00 | 31.50 | 30.55 | 31.40 | -0.79% | 37,964,419 |
| 2026-02-26 | 30.75 | 32.00 | 30.75 | 31.65 | +5.15% | 71,879,417 |
| 2026-02-25 | 29.80 | 30.40 | 29.70 | 30.10 | +1.52% | 35,206,198 |
| 2026-02-24 | 29.70 | 29.95 | 29.50 | 29.65 | +0.51% | 39,340,400 |
| 2026-02-23 | 30.10 | 30.30 | 29.50 | 29.50 | -3.59% | 70,561,871 |
| 2026-02-11 | 30.40 | 30.80 | 30.25 | 30.60 | +0.00% | 24,324,469 |
| 2026-02-10 | 30.75 | 31.10 | 30.55 | 30.60 | -0.33% | 20,786,020 |
| 2026-02-09 | 31.20 | 31.60 | 30.60 | 30.70 | +0.00% | 18,761,116 |
| 2026-02-06 | 31.00 | 31.00 | 30.05 | 30.70 | -1.92% | 35,664,952 |
| 2026-02-05 | 32.05 | 32.55 | 31.30 | 31.30 | -3.25% | 37,262,909 |
| 2026-02-04 | 32.00 | 32.75 | 32.00 | 32.35 | +1.09% | 23,648,185 |
| 2026-02-03 | 32.90 | 33.50 | 31.85 | 32.00 | -0.93% | 36,675,458 |
| 2026-02-02 | 32.40 | 34.10 | 32.00 | 32.30 | -1.37% | 64,389,530 |
| 2026-01-30 | 31.70 | 32.75 | 31.10 | 32.75 | +2.99% | 38,600,792 |
| 2026-01-29 | 32.80 | 32.80 | 31.80 | 31.80 | -2.30% | 26,091,649 |
| 2026-01-28 | 32.40 | 33.15 | 32.20 | 32.55 | +0.77% | 41,770,448 |
| 2026-01-27 | 32.20 | 32.30 | 31.55 | 32.30 | +0.16% | 42,756,930 |
| 2026-01-26 | 33.35 | 33.35 | 32.25 | 32.25 | -3.30% | 48,702,823 |
| 2026-01-23 | 35.05 | 35.10 | 32.65 | 33.35 | +0.76% | 138,198,064 |
| 2026-01-22 | 33.80 | 34.40 | 32.35 | 33.10 | +3.76% | 78,867,079 |
| 2026-01-21 | 32.30 | 33.25 | 31.75 | 31.90 | -2.15% | 52,100,819 |
| 2026-01-20 | 32.10 | 33.70 | 31.85 | 32.60 | +1.09% | 87,311,605 |
| 2026-01-19 | 30.85 | 33.00 | 30.40 | 32.25 | +4.54% | 81,219,312 |
| 2026-01-16 | 31.25 | 31.25 | 30.65 | 30.85 | -0.64% | 30,507,123 |
| 2026-01-15 | 31.55 | 31.55 | 30.80 | 31.05 | -0.96% | 24,758,493 |
| 2026-01-14 | 30.95 | 31.75 | 30.80 | 31.35 | +1.46% | 49,113,171 |
| 2026-01-13 | 30.50 | 31.10 | 30.45 | 30.90 | +1.81% | 24,341,446 |
| 2026-01-12 | 29.70 | 31.60 | 29.70 | 30.35 | +2.71% | 34,501,399 |
| 2026-01-09 | 29.95 | 30.15 | 29.55 | 29.55 | -1.66% | 25,184,916 |
| 2026-01-08 | 31.05 | 31.05 | 30.05 | 30.05 | -2.91% | 28,159,160 |
| 2026-01-07 | 30.80 | 31.15 | 30.55 | 30.95 | +0.49% | 26,254,160 |
| 2026-01-06 | 31.10 | 31.10 | 30.55 | 30.80 | +0.00% | 19,714,861 |
| 2026-01-05 | 31.20 | 31.35 | 30.80 | 30.80 | +0.00% | 21,757,948 |
| 2026-01-02 | 30.75 | 31.00 | 30.45 | 30.80 | +1.32% | 20,036,379 |
| 2025-12-31 | 30.40 | 30.80 | 30.40 | 30.40 | +0.16% | 13,784,592 |
| 2025-12-30 | 30.65 | 30.65 | 30.05 | 30.35 | -0.16% | 12,300,619 |
| 2025-12-29 | 30.20 | 30.75 | 30.00 | 30.40 | +1.33% | 18,295,731 |
| 2025-12-26 | 30.20 | 30.45 | 29.90 | 30.00 | +0.00% | 15,590,665 |
| 2025-12-24 | 30.05 | 30.45 | 30.00 | 30.00 | +0.00% | 17,104,605 |
| 2025-12-23 | 30.80 | 30.80 | 30.00 | 30.00 | -2.28% | 24,178,775 |
| 2025-12-22 | 30.00 | 31.10 | 29.95 | 30.70 | +3.37% | 36,126,459 |
| 2025-12-19 | 30.00 | 30.00 | 29.60 | 29.70 | +0.00% | 30,548,953 |
| 2025-12-18 | 29.70 | 30.00 | 29.45 | 29.70 | +0.51% | 21,039,943 |
| 2025-12-17 | 29.60 | 29.90 | 29.45 | 29.55 | +0.51% | 23,441,457 |
| 2025-12-16 | 29.20 | 29.65 | 29.15 | 29.40 | +0.17% | 19,570,390 |
| 2025-12-15 | 29.60 | 29.80 | 29.35 | 29.35 | -2.33% | 18,430,178 |
| 2025-12-12 | 30.00 | 30.15 | 29.85 | 30.05 | +0.67% | 9,873,943 |
| 2025-12-11 | 30.15 | 30.15 | 29.65 | 29.85 | -0.33% | 13,244,531 |
| 2025-12-10 | 30.25 | 30.50 | 29.80 | 29.95 | +0.50% | 17,510,754 |
| 2025-12-09 | 30.60 | 30.60 | 29.80 | 29.80 | -2.45% | 22,742,816 |
| 2025-12-08 | 30.35 | 30.55 | 30.20 | 30.55 | +0.83% | 19,733,703 |
| 2025-12-05 | 30.45 | 30.55 | 30.15 | 30.30 | -0.33% | 12,611,076 |
| 2025-12-04 | 30.45 | 30.50 | 30.20 | 30.40 | +0.83% | 16,478,344 |
| 2025-12-03 | 29.70 | 30.25 | 29.60 | 30.15 | +2.20% | 23,566,147 |
| 2025-12-02 | 29.55 | 29.60 | 29.30 | 29.50 | +0.17% | 13,257,055 |
| 2025-12-01 | 29.55 | 29.75 | 29.30 | 29.45 | +0.34% | 13,668,091 |
| 2025-11-28 | 29.70 | 29.70 | 29.25 | 29.35 | -0.84% | 11,648,693 |
| 2025-11-27 | 29.70 | 29.95 | 29.30 | 29.60 | +0.34% | 23,196,210 |
| 2025-11-26 | 29.65 | 29.65 | 29.15 | 29.50 | -0.17% | 24,398,607 |
| 2025-11-25 | 28.95 | 29.55 | 28.95 | 29.55 | +2.96% | 22,742,009 |
| 2025-11-24 | 28.95 | 29.00 | 28.35 | 28.70 | +0.17% | 41,858,219 |
| 2025-11-21 | 29.10 | 29.50 | 28.60 | 28.65 | -2.55% | 38,584,494 |
| 2025-11-20 | 29.85 | 30.00 | 29.40 | 29.40 | +0.00% | 35,100,407 |
| 2025-11-19 | 28.80 | 29.55 | 28.70 | 29.40 | +2.62% | 44,602,705 |
| 2025-11-18 | 28.50 | 29.05 | 28.35 | 28.65 | -1.38% | 42,793,026 |
| 2025-11-17 | 30.00 | 30.00 | 29.05 | 29.05 | -2.84% | 31,815,444 |
| 2025-11-14 | 30.20 | 30.50 | 29.90 | 29.90 | -2.45% | 33,012,576 |
| 2025-11-13 | 31.40 | 31.65 | 30.65 | 30.65 | -0.65% | 35,615,099 |
| 2025-11-12 | 30.70 | 31.05 | 30.50 | 30.85 | +0.65% | 18,932,484 |
| 2025-11-11 | 31.50 | 31.50 | 30.65 | 30.65 | -2.85% | 36,589,354 |
| 2025-11-10 | 31.95 | 31.95 | 31.15 | 31.55 | -0.32% | 19,735,394 |
| 2025-11-07 | 32.50 | 32.65 | 31.65 | 31.65 | -2.62% | 24,618,396 |
| 2025-11-06 | 32.60 | 33.00 | 32.25 | 32.50 | +1.25% | 18,942,278 |
| 2025-11-05 | 31.60 | 32.40 | 31.30 | 32.10 | -0.77% | 30,010,280 |
| 2025-11-04 | 33.40 | 33.65 | 32.25 | 32.35 | -2.71% | 43,037,975 |
| 2025-11-03 | 33.45 | 33.65 | 33.05 | 33.25 | +0.61% | 24,082,112 |
| 2025-10-31 | 33.70 | 33.70 | 33.05 | 33.05 | -2.36% | 41,784,951 |
| 2025-10-30 | 34.30 | 34.45 | 33.45 | 33.85 | -2.03% | 52,929,372 |
| 2025-10-29 | 35.25 | 36.15 | 34.45 | 34.55 | +0.14% | 92,544,273 |
| 2025-10-28 | 35.20 | 35.25 | 34.05 | 34.50 | -1.99% | 54,701,440 |
| 2025-10-27 | 35.55 | 36.30 | 34.65 | 35.20 | +0.57% | 89,075,967 |
| 2025-10-23 | 35.40 | 35.45 | 34.55 | 35.00 | -2.64% | 83,283,101 |
| 2025-10-22 | 34.45 | 36.70 | 34.00 | 35.95 | +4.81% | 199,715,762 |
| 2025-10-21 | 33.15 | 35.65 | 32.60 | 34.30 | +4.10% | 123,775,677 |
| 2025-10-20 | 33.75 | 33.75 | 32.40 | 32.95 | -1.05% | 54,778,407 |
| 2025-10-17 | 32.20 | 34.45 | 32.05 | 33.30 | +4.55% | 114,403,267 |
| 2025-10-16 | 32.60 | 33.10 | 31.80 | 31.85 | +0.63% | 49,198,971 |
| 2025-10-15 | 31.80 | 31.80 | 30.80 | 31.65 | +2.10% | 27,618,377 |
| 2025-10-14 | 31.95 | 32.55 | 31.00 | 31.00 | -1.59% | 35,918,872 |
| 2025-10-13 | 30.90 | 31.95 | 30.60 | 31.50 | -2.33% | 53,528,260 |
| 2025-10-09 | 32.40 | 33.30 | 32.10 | 32.25 | +0.94% | 33,745,689 |
| 2025-10-08 | 32.65 | 32.65 | 31.75 | 31.95 | -2.14% | 25,112,915 |
| 2025-10-07 | 32.20 | 33.25 | 32.20 | 32.65 | +1.87% | 36,996,532 |
| 2025-10-03 | 32.60 | 32.75 | 31.95 | 32.05 | -1.84% | 27,033,756 |
| 2025-10-02 | 31.95 | 33.10 | 31.95 | 32.65 | +2.83% | 60,482,123 |
| 2025-10-01 | 32.25 | 32.40 | 31.00 | 31.75 | -2.01% | 81,988,872 |
| 2025-09-30 | 33.85 | 34.45 | 32.30 | 32.40 | -2.99% | 84,862,189 |
| 2025-09-29 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2025-09-26 | 36.00 | 36.25 | 33.35 | 33.40 | -8.24% | 124,136,904 |
| 2025-09-25 | 35.25 | 37.80 | 34.50 | 36.40 | +5.51% | 276,246,339 |
| 2025-09-24 | 32.10 | 34.50 | 31.90 | 34.50 | +9.87% | 129,962,877 |
| 2025-09-23 | 31.65 | 32.45 | 31.40 | 31.40 | +0.64% | 50,555,793 |
| 2025-09-22 | 31.60 | 31.65 | 30.90 | 31.20 | +2.13% | 32,235,843 |
| 2025-09-19 | 30.70 | 30.95 | 30.30 | 30.55 | +0.49% | 28,181,372 |
| 2025-09-18 | 31.20 | 31.45 | 30.20 | 30.40 | -1.14% | 37,398,151 |
| 2025-09-17 | 30.45 | 32.70 | 30.35 | 30.75 | +2.16% | 67,297,068 |
| 2025-09-16 | 30.75 | 30.75 | 30.00 | 30.10 | -1.31% | 41,607,938 |
| 2025-09-15 | 29.85 | 31.30 | 29.50 | 30.50 | +2.35% | 84,857,589 |
| 2025-09-12 | 28.10 | 30.50 | 28.10 | 29.80 | +7.39% | 78,746,091 |
| 2025-09-11 | 28.05 | 28.25 | 27.75 | 27.75 | -0.72% | 17,763,280 |
| 2025-09-10 | 28.05 | 28.30 | 27.55 | 27.95 | -0.89% | 22,962,503 |
| 2025-09-09 | 28.35 | 28.40 | 28.05 | 28.20 | -0.18% | 13,255,933 |
| 2025-09-08 | 28.35 | 28.70 | 28.00 | 28.25 | +0.53% | 12,146,949 |
| 2025-09-05 | 28.00 | 28.15 | 27.85 | 28.10 | +1.44% | 12,805,716 |
| 2025-09-04 | 27.45 | 28.05 | 27.40 | 27.70 | +1.84% | 18,303,672 |
| 2025-09-03 | 27.20 | 27.30 | 27.05 | 27.20 | +0.93% | 14,462,183 |
| 2025-09-02 | 27.30 | 27.40 | 26.90 | 26.95 | +0.56% | 11,528,657 |
| 2025-09-01 | 27.75 | 27.80 | 26.70 | 26.80 | -3.07% | 21,879,518 |
| 2025-08-29 | 28.10 | 28.20 | 27.65 | 27.65 | -1.60% | 16,226,296 |
| 2025-08-28 | 28.15 | 28.35 | 28.00 | 28.10 | +0.36% | 13,301,544 |
| 2025-08-27 | 28.05 | 28.50 | 28.00 | 28.00 | +0.18% | 11,570,154 |
| 2025-08-26 | 27.85 | 28.00 | 27.70 | 27.95 | +0.36% | 28,763,177 |
| 2025-08-25 | 28.05 | 28.15 | 27.70 | 27.85 | +0.36% | 18,412,767 |
| 2025-08-22 | 27.60 | 28.00 | 27.55 | 27.75 | +0.73% | 13,613,585 |
| 2025-08-21 | 27.70 | 27.85 | 27.50 | 27.55 | +0.18% | 11,065,123 |
| 2025-08-20 | 27.80 | 27.95 | 27.40 | 27.50 | +0.00% | 20,155,281 |
| 2025-08-19 | 27.60 | 28.00 | 27.50 | 27.50 | -0.54% | 15,419,654 |
| 2025-08-18 | 27.90 | 28.00 | 27.45 | 27.65 | -0.90% | 23,499,493 |
| 2025-08-15 | 28.10 | 28.10 | 27.70 | 27.90 | -0.89% | 22,657,605 |
| 2025-08-14 | 28.40 | 28.45 | 28.05 | 28.15 | -0.18% | 16,178,492 |
| 2025-08-13 | 29.15 | 29.25 | 28.20 | 28.20 | -2.59% | 28,286,874 |
| 2025-08-12 | 29.30 | 29.30 | 28.95 | 28.95 | -1.19% | 13,739,085 |
| 2025-08-11 | 29.40 | 29.50 | 28.95 | 29.30 | -0.51% | 17,317,646 |
| 2025-08-08 | 30.15 | 30.40 | 29.40 | 29.45 | -1.83% | 19,710,536 |
| 2025-08-07 | 30.30 | 30.55 | 30.00 | 30.00 | -0.17% | 15,549,686 |
| 2025-08-06 | 30.30 | 30.45 | 29.90 | 30.05 | -0.99% | 15,106,497 |
| 2025-08-05 | 30.10 | 30.45 | 29.90 | 30.35 | +1.51% | 19,266,232 |
| 2025-08-04 | 29.70 | 29.95 | 29.45 | 29.90 | +1.36% | 13,110,409 |
| 2025-08-01 | 29.50 | 29.50 | 29.50 | 29.50 | +0.00% | 0 |
| 2025-07-31 | 29.65 | 29.80 | 29.15 | 29.50 | -0.84% | 16,534,161 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+20.90%). Worst month: Mar (-14.22%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Compal Electronics Inc's (2324.TW) latest close?
36.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2324.TW's 52-week high and low?
47.75 high and 26.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Compal Electronics Inc's strongest and weakest month historically?
Historically, 2324.TW's strongest calendar month has been Sep (average +20.90%) and its weakest Mar (average -14.22%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.