Compal Broadband Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.000 | 24.200 | 24.000 | 24.100 | 24.100 | 8,000 |
| 2024-05-06 | 23.900 | 24.100 | 23.600 | 24.000 | 24.000 | 21,000 |
| 2024-05-03 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 7,010 |
| 2024-05-02 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 1,000 |
| 2024-04-30 | 23.650 | 23.900 | 23.650 | 23.650 | 23.650 | 24,000 |
| 2024-04-29 | 23.650 | 24.050 | 23.500 | 24.050 | 24.050 | 54,000 |
| 2024-04-26 | 24.100 | 24.100 | 23.850 | 23.850 | 23.850 | 15,000 |
| 2024-04-25 | 24.250 | 24.450 | 24.100 | 24.300 | 24.300 | 4,000 |
| 2024-04-24 | 24.750 | 24.750 | 24.300 | 24.350 | 24.350 | 24,000 |
| 2024-04-23 | 25.250 | 25.300 | 24.650 | 24.750 | 24.750 | 13,000 |
| 2024-04-22 | 24.450 | 25.150 | 24.450 | 25.100 | 25.100 | 5,000 |
| 2024-04-19 | 24.150 | 24.450 | 24.100 | 24.400 | 24.400 | 14,000 |
| 2024-04-18 | 25.450 | 25.450 | 24.600 | 24.750 | 24.750 | 11,000 |
| 2024-04-17 | 25.000 | 25.450 | 24.600 | 24.850 | 24.850 | 8,000 |
| 2024-04-16 | 25.450 | 25.450 | 24.550 | 24.650 | 24.650 | 8,000 |
| 2024-04-15 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 1,000 |
| 2024-04-12 | 25.800 | 26.050 | 24.800 | 25.300 | 25.300 | 21,000 |
| 2024-04-11 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,000 |
| 2024-04-10 | 25.750 | 25.750 | 25.400 | 25.700 | 25.700 | 5,000 |
| 2024-04-09 | 26.200 | 26.250 | 25.500 | 25.750 | 25.750 | 8,000 |
| 2024-04-08 | 26.650 | 26.650 | 25.900 | 26.150 | 26.150 | 4,072 |
| 2024-04-03 | 25.650 | 26.500 | 25.650 | 26.500 | 26.500 | 5,000 |
| 2024-04-02 | 24.950 | 26.000 | 23.800 | 25.650 | 25.650 | 92,000 |
| 2024-04-01 | 25.300 | 25.300 | 24.850 | 25.300 | 25.300 | 7,000 |
| 2024-03-29 | 25.650 | 25.650 | 24.950 | 25.100 | 25.100 | 6,000 |
| 2024-03-28 | 23.550 | 25.950 | 23.550 | 25.700 | 25.700 | 44,320 |
| 2024-03-27 | 22.950 | 23.600 | 22.800 | 23.600 | 23.600 | 43,000 |
| 2024-03-26 | 23.200 | 23.450 | 23.100 | 23.100 | 23.100 | 23,000 |
| 2024-03-25 | 23.200 | 23.400 | 23.150 | 23.400 | 23.400 | 11,000 |
| 2024-03-22 | 23.100 | 23.450 | 22.700 | 23.100 | 23.100 | 17,000 |
| 2024-03-21 | 22.950 | 23.100 | 22.750 | 22.950 | 22.950 | 20,000 |
| 2024-03-20 | 23.650 | 23.650 | 22.900 | 22.900 | 22.900 | 23,000 |
| 2024-03-19 | 23.250 | 23.550 | 23.200 | 23.500 | 23.500 | 7,000 |
| 2024-03-18 | 23.700 | 23.950 | 23.300 | 23.300 | 23.300 | 16,000 |
| 2024-03-15 | 24.000 | 24.250 | 24.000 | 24.050 | 24.050 | 19,000 |
| 2024-03-14 | 24.500 | 24.600 | 24.250 | 24.350 | 24.350 | 13,000 |
| 2024-03-13 | 24.600 | 24.850 | 24.550 | 24.850 | 24.850 | 7,000 |
| 2024-03-12 | 25.350 | 25.350 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2024-03-11 | 24.950 | 25.650 | 24.950 | 25.050 | 25.050 | 16,000 |
| 2024-03-08 | 26.450 | 26.450 | 25.850 | 25.850 | 25.850 | 3,000 |
| 2024-03-07 | 26.200 | 26.300 | 25.650 | 25.700 | 25.700 | 16,000 |
| 2024-03-06 | 25.950 | 26.250 | 25.700 | 26.250 | 26.250 | 20,000 |
| 2024-03-05 | 26.600 | 26.600 | 25.700 | 26.050 | 26.050 | 17,000 |
| 2024-03-04 | 26.150 | 26.300 | 25.800 | 26.050 | 26.050 | 26,000 |
| 2024-03-01 | 26.450 | 26.700 | 26.100 | 26.300 | 26.300 | 59,000 |
| 2024-02-29 | 24.250 | 26.200 | 24.200 | 26.100 | 26.100 | 53,000 |
| 2024-02-27 | 24.950 | 24.950 | 23.900 | 24.200 | 24.200 | 43,000 |
| 2024-02-26 | 25.800 | 25.950 | 25.000 | 25.100 | 25.100 | 56,090 |
| 2024-02-23 | 26.450 | 26.450 | 25.700 | 25.750 | 25.750 | 22,000 |
| 2024-02-22 | 26.550 | 26.550 | 25.950 | 26.050 | 26.050 | 60,000 |
| 2024-02-21 | 26.650 | 26.800 | 26.150 | 26.600 | 26.600 | 60,003 |
| 2024-02-20 | 26.950 | 27.350 | 26.700 | 26.950 | 26.950 | 25,000 |
| 2024-02-19 | 26.850 | 26.950 | 26.800 | 26.900 | 26.900 | 12,000 |
| 2024-02-16 | 27.500 | 27.500 | 26.900 | 26.900 | 26.900 | 21,025 |
| 2024-02-15 | 27.350 | 27.550 | 26.800 | 27.500 | 27.500 | 52,000 |
| 2024-02-05 | 27.350 | 27.550 | 26.600 | 27.400 | 27.400 | 30,000 |
| 2024-02-02 | 27.350 | 27.350 | 27.000 | 27.300 | 27.300 | 10,000 |
| 2024-02-01 | 27.350 | 27.350 | 27.000 | 27.300 | 27.300 | 21,000 |
| 2024-01-31 | 27.350 | 27.350 | 26.900 | 27.100 | 27.100 | 9,000 |
| 2024-01-30 | 26.750 | 27.300 | 26.750 | 27.300 | 27.300 | 9,000 |
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.