Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.200	27.750	26.950	27.200	27.200	12,013
2024-01-26	27.150	27.150	26.900	27.000	27.000	13,000
2024-01-25	26.950	27.800	26.650	27.050	27.050	29,006
2024-01-24	26.600	26.950	26.600	26.900	26.900	11,080
2024-01-23	26.800	26.800	26.800	26.800	26.800	0
2024-01-22	26.900	26.900	26.800	26.800	26.800	2,000
2024-01-19	26.900	26.950	26.700	26.850	26.850	5,000
2024-01-18	26.600	26.900	26.600	26.800	26.800	4,000
2024-01-17	26.500	27.050	26.200	26.700	26.700	27,000
2024-01-16	26.700	27.250	26.450	26.450	26.450	40,000
2024-01-15	27.350	27.350	26.500	26.500	26.500	18,000
2024-01-12	27.400	27.400	26.850	27.150	27.150	3,000
2024-01-11	27.350	27.350	26.800	27.100	27.100	9,000
2024-01-10	27.500	27.500	26.800	27.150	27.150	15,000
2024-01-09	27.600	27.600	26.950	26.950	26.950	19,000
2024-01-08	27.950	27.950	27.000	27.050	27.050	23,000
2024-01-05	27.150	27.200	26.900	27.150	27.150	8,000
2024-01-04	27.050	27.150	27.050	27.100	27.100	3,000
2024-01-03	27.050	27.550	27.000	27.100	27.100	13,000
2024-01-02	27.050	27.850	26.800	27.850	27.850	17,000
2023-12-29	27.800	27.800	26.700	27.400	27.400	54,000
2023-12-28	26.750	27.500	26.650	27.300	27.300	46,000
2023-12-27	26.300	26.650	26.050	26.650	26.650	35,000
2023-12-26	26.250	26.250	26.100	26.100	26.100	3,000
2023-12-25	26.100	26.100	26.000	26.100	26.100	9,000
2023-12-22	25.950	25.950	25.800	25.950	25.950	5,001
2023-12-21	25.850	26.100	25.800	26.000	26.000	24,000
2023-12-20	26.100	26.100	26.100	26.100	26.100	2,000
2023-12-19	26.350	26.350	25.800	26.100	26.100	7,000
2023-12-18	26.300	26.300	26.200	26.200	26.200	3,000
2023-12-15	25.500	26.500	25.500	26.300	26.300	24,000
2023-12-14	26.200	26.200	25.600	25.600	25.600	13,000
2023-12-13	26.250	26.400	26.050	26.050	26.050	8,000
2023-12-12	26.400	26.400	26.150	26.250	26.250	9,000
2023-12-11	26.500	26.500	26.200	26.400	26.400	10,000
2023-12-08	26.350	26.600	26.100	26.300	26.300	23,000
2023-12-07	26.350	26.350	26.350	26.350	26.350	1,027
2023-12-06	26.850	26.850	26.100	26.300	26.300	12,000
2023-12-05	26.650	26.650	26.650	26.650	26.650	1,000
2023-12-04	26.900	26.900	26.000	26.650	26.650	12,000
2023-12-01	26.350	26.600	26.300	26.500	26.500	8,000
2023-11-30	26.350	26.350	26.000	26.200	26.200	10,000
2023-11-29	26.450	26.450	26.150	26.200	26.200	17,000
2023-11-28	26.150	26.450	26.150	26.200	26.200	6,000
2023-11-27	26.500	26.750	26.200	26.750	26.750	9,000
2023-11-24	26.200	26.450	26.200	26.450	26.450	2,000
2023-11-23	26.250	26.550	26.250	26.550	26.550	4,000
2023-11-22	26.250	26.550	26.250	26.550	26.550	3,000
2023-11-21	26.700	26.850	26.050	26.800	26.800	30,000
2023-11-20	26.600	26.600	26.250	26.600	26.600	4,001
2023-11-17	26.650	26.650	26.650	26.650	26.650	1,000
2023-11-16	26.550	26.550	26.050	26.500	26.500	10,000
2023-11-15	27.000	27.000	26.150	26.400	26.400	4,000
2023-11-14	26.150	26.550	26.150	26.550	26.550	7,000
2023-11-13	26.300	26.300	25.800	26.200	26.200	14,000
2023-11-10	25.950	26.200	25.700	26.200	26.200	7,000
2023-11-09	26.050	26.350	26.000	26.000	26.000	3,135
2023-11-08	26.400	26.400	26.400	26.400	26.400	0
2023-11-07	26.300	26.400	26.300	26.400	26.400	3,000
2023-11-06	26.850	26.850	26.300	26.400	26.400	9,010

← NewerPage 12 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.