Compal Broadband Networks Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.100	26.100	25.350	25.400	25.400	26,100
2024-08-01	26.700	26.950	26.500	26.700	26.700	32,000
2024-07-31	26.550	26.750	26.550	26.700	26.700	27,000
2024-07-30	26.600	26.800	26.350	26.550	26.550	37,000
2024-07-29	27.150	27.150	26.100	26.600	26.600	17,200
2024-07-26	26.300	26.500	26.100	26.450	26.450	18,000
2024-07-23	26.000	26.450	26.000	26.300	26.300	18,000
2024-07-22	26.800	26.800	25.450	26.000	26.000	23,000
2024-07-19	26.300	27.300	25.850	26.000	26.000	45,000
2024-07-18	26.600	26.800	26.200	26.200	26.200	48,000
2024-07-17	26.700	27.100	26.700	27.100	27.100	37,000
2024-07-16	27.150	27.150	26.450	26.550	26.550	33,000
2024-07-15	26.500	26.500	26.200	26.450	26.450	38,000
2024-07-12	26.850	27.150	26.300	26.350	26.350	29,000
2024-07-11	26.200	26.950	26.200	26.650	26.650	29,000
2024-07-10	26.450	26.750	26.000	26.050	26.050	38,000
2024-07-09	27.600	27.600	26.150	26.300	26.300	44,000
2024-07-08	27.700	27.700	26.450	26.750	26.750	75,000
2024-07-05	27.000	27.500	26.800	27.200	27.200	67,000
2024-07-04	27.350	27.350	26.800	27.000	27.000	54,000
2024-07-03	27.850	27.850	26.800	27.050	27.050	42,072
2024-07-02	28.000	28.000	26.950	26.950	26.950	58,000
2024-07-01	27.500	27.950	27.500	27.500	27.500	31,000
2024-06-28	27.950	27.950	27.450	27.500	27.500	36,000
2024-06-27	27.500	28.000	26.850	28.000	28.000	50,000
2024-06-26	28.300	28.350	27.500	27.600	27.600	60,000
2024-06-25	27.900	28.500	27.500	28.000	28.000	75,000
2024-06-24	27.950	27.950	27.350	27.550	27.550	41,000
2024-06-21	27.950	28.400	27.450	27.600	27.600	57,000
2024-06-20	27.450	29.300	27.450	28.000	28.000	129,000
2024-06-19	27.250	27.450	27.150	27.300	27.300	66,000
2024-06-18	28.550	28.550	27.300	27.600	27.600	50,000
2024-06-17	28.250	28.250	27.150	27.750	27.750	35,000
2024-06-14	27.200	29.200	27.200	27.350	27.350	150,000
2024-06-13	27.750	27.750	26.900	27.050	27.050	125,000
2024-06-12	28.250	28.250	27.600	27.750	27.750	26,000
2024-06-11	28.950	28.950	27.050	28.250	28.250	102,000
2024-06-07	27.800	30.900	27.700	29.100	29.100	627,000
2024-06-06	29.700	30.600	27.500	28.100	28.100	408,020
2024-06-05	29.650	29.700	29.000	29.700	29.700	180,830
2024-06-04	24.750	27.000	24.750	27.000	27.000	159,734
2024-06-03	24.550	24.750	24.450	24.550	24.550	14,000
2024-05-31	24.700	24.700	24.150	24.400	24.400	23,000
2024-05-30	24.550	24.950	24.050	24.600	24.600	77,000
2024-05-29	23.300	24.050	23.300	24.000	24.000	42,000
2024-05-28	23.200	23.400	23.100	23.300	23.300	17,000
2024-05-27	23.550	23.550	23.100	23.150	23.150	27,000
2024-05-24	23.300	23.750	23.300	23.350	23.350	32,000
2024-05-23	23.850	23.850	23.300	23.800	23.800	9,000
2024-05-22	23.150	23.550	23.150	23.550	23.550	18,079
2024-05-21	23.950	23.950	23.250	23.450	23.450	9,000
2024-05-20	23.750	23.750	23.500	23.500	23.500	6,000
2024-05-17	23.050	23.550	23.050	23.300	23.300	23,000
2024-05-16	23.350	23.500	23.200	23.350	23.350	9,009
2024-05-15	23.950	23.950	23.250	23.350	23.350	18,000
2024-05-14	23.750	23.750	23.750	23.750	23.750	1,000
2024-05-13	23.350	23.650	23.150	23.500	23.500	8,001
2024-05-10	23.450	24.000	23.250	23.350	23.350	11,000
2024-05-09	23.700	24.000	23.500	23.500	23.500	23,010
2024-05-08	23.950	24.300	23.700	24.000	24.000	9,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.5000 TWD
2022-03-30	1.0000 TWD
2021-09-15	1.0000 TWD
2020-07-20	1.4000 TWD
2019-08-28	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.