Compal Electronics Inc. GDR Re
Sector:
Information Technology,
Industry:
Technology Hardware, Storage & Peripherals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Nov 2006 |
USD |
4.1735 |
4.1735 |
4.1397 |
4.1397 |
4.0782 |
-0.015 (-0.36%)
|
180,655 |
| 9 Nov 2006 |
USD |
4.1638 |
4.1638 |
4.1548 |
4.1548 |
4.0931 |
+0.004 (+0.09%)
|
15,801 |
| 7 Nov 2006 |
USD |
4.3474 |
4.3474 |
4.1512 |
4.1512 |
4.0895 |
+0.038 (+0.94%)
|
39,541 |
| 6 Nov 2006 |
USD |
4.1127 |
4.1127 |
4.1127 |
4.1127 |
4.0516 |
-0.099 (-2.36%)
|
1 |
| 3 Nov 2006 |
USD |
4.2508 |
4.2508 |
4.2119 |
4.2119 |
4.1493 |
+0.088 (+2.13%)
|
1,752 |
| 2 Nov 2006 |
USD |
4.1242 |
4.1242 |
4.1242 |
4.1242 |
4.063 |
+0.055 (+1.34%)
|
18,572 |
| 1 Nov 2006 |
USD |
4.2025 |
4.2025 |
4.0696 |
4.0696 |
4.0092 |
+0.025 (+0.62%)
|
10,351 |
| 31 Oct 2006 |
USD |
4.1542 |
4.1542 |
4.0447 |
4.0447 |
3.9846 |
+0.009 (+0.23%)
|
13,663 |
| 27 Oct 2006 |
USD |
4.0356 |
4.0356 |
4.0356 |
4.0356 |
3.9757 |
-0.283 (-6.55%)
|
117,609 |
| 25 Oct 2006 |
USD |
4.2991 |
4.3184 |
4.2991 |
4.3184 |
4.2543 |
0.0 (0.0%)
|
34,107 |
| 24 Oct 2006 |
USD |
4.2991 |
4.3184 |
4.2991 |
4.3184 |
4.2543 |
-0.068 (-1.54%)
|
2,735 |
| 23 Oct 2006 |
USD |
4.2991 |
4.386 |
4.2991 |
4.386 |
4.3209 |
+0.097 (+2.25%)
|
176,949 |
| 20 Oct 2006 |
USD |
4.2701 |
4.2894 |
4.2701 |
4.2894 |
4.2257 |
+0.029 (+0.68%)
|
51,494 |
| 19 Oct 2006 |
USD |
4.2991 |
4.2991 |
4.2604 |
4.2604 |
4.1971 |
+0.019 (+0.46%)
|
9,833 |
| 18 Oct 2006 |
USD |
4.2411 |
4.2411 |
4.2315 |
4.2411 |
4.1781 |
+0.019 (+0.46%)
|
519,867 |
| 17 Oct 2006 |
USD |
4.2701 |
4.2701 |
4.2218 |
4.2218 |
4.1591 |
-0.029 (-0.68%)
|
424,392 |
| 13 Oct 2006 |
USD |
4.2508 |
4.2508 |
4.2508 |
4.2508 |
4.1877 |
+0.039 (+0.92%)
|
134,563 |
| 12 Oct 2006 |
USD |
3.8644 |
4.2121 |
3.8644 |
4.2121 |
4.1495 |
+0.01 (+0.23%)
|
18,942 |
| 11 Oct 2006 |
USD |
4.2025 |
4.2025 |
4.2025 |
4.2025 |
4.1401 |
-0.019 (-0.46%)
|
15,009 |
| 4 Oct 2006 |
USD |
4.2218 |
4.2218 |
4.2218 |
4.2218 |
4.1591 |
0.0 (0.0%)
|
7,310 |
| 3 Oct 2006 |
USD |
4.2218 |
4.2218 |
4.2218 |
4.2218 |
4.1591 |
-0.029 (-0.68%)
|
16,044 |
| 2 Oct 2006 |
USD |
4.2508 |
4.2508 |
4.2508 |
4.2508 |
4.1877 |
-0.029 (-0.68%)
|
51,755 |
| 28 Sep 2006 |
USD |
4.2798 |
4.2798 |
4.2798 |
4.2798 |
4.2162 |
-0.068 (-1.55%)
|
3,534 |
| 27 Sep 2006 |
USD |
4.3571 |
4.3667 |
4.3474 |
4.3474 |
4.2828 |
+0.019 (+0.45%)
|
103,510 |
| 26 Sep 2006 |
USD |
4.2991 |
4.3281 |
4.2991 |
4.3281 |
4.2638 |
+0.097 (+2.28%)
|
23,911 |
| 25 Sep 2006 |
USD |
4.2508 |
4.2508 |
4.2315 |
4.2315 |
4.1687 |
+0.155 (+3.79%)
|
181,143 |
| 22 Sep 2006 |
USD |
4.2315 |
4.2315 |
4.0769 |
4.0769 |
4.0164 |
-0.232 (-5.38%)
|
57,345 |
| 21 Sep 2006 |
USD |
4.3571 |
4.3571 |
4.2991 |
4.3088 |
4.2448 |
-0.116 (-2.62%)
|
103,510 |
| 19 Sep 2006 |
USD |
4.444 |
4.444 |
4.4247 |
4.4247 |
4.359 |
-0.058 (-1.29%)
|
10,351 |
| 18 Sep 2006 |
USD |
4.5406 |
4.5406 |
4.4826 |
4.4826 |
4.416 |
-0.184 (-3.93%)
|
113,813 |
