Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.450	26.700	26.400	26.700	26.700	8,000
2023-11-02	26.550	26.650	26.300	26.350	26.350	10,000
2023-11-01	27.100	27.100	26.500	26.550	26.550	7,000
2023-10-31	27.350	27.350	26.550	27.000	27.000	12,000
2023-10-30	26.750	26.750	26.400	26.700	26.700	9,104
2023-10-27	26.500	26.550	26.500	26.550	26.550	5,000
2023-10-26	26.300	26.650	26.200	26.550	26.550	5,000
2023-10-25	27.150	27.150	26.450	26.450	26.450	14,000
2023-10-24	26.400	26.950	26.300	26.950	26.950	96,000
2023-10-23	26.400	26.750	26.400	26.750	26.750	4,000
2023-10-20	27.150	27.150	27.050	27.050	27.050	2,000
2023-10-19	26.650	27.100	26.650	27.100	27.100	5,000
2023-10-18	26.600	27.300	26.600	27.200	27.200	10,000
2023-10-17	27.150	27.150	26.700	26.950	26.950	44,000
2023-10-16	27.050	27.050	27.050	27.050	27.050	0
2023-10-13	26.750	27.050	26.750	27.050	27.050	5,000
2023-10-12	27.050	27.350	27.050	27.200	27.200	4,000
2023-10-11	27.950	27.950	26.700	27.000	27.000	10,000
2023-10-06	27.100	27.750	27.000	27.000	27.000	8,000
2023-10-05	26.900	27.150	26.900	27.150	27.150	2,000
2023-10-04	26.550	26.950	26.550	26.950	26.950	5,000
2023-10-03	27.600	27.600	26.650	26.700	26.700	10,000
2023-10-02	27.750	27.750	27.000	27.250	27.250	16,000
2023-09-28	27.750	27.750	27.750	27.750	27.750	1,004
2023-09-27	27.550	27.550	27.550	27.550	27.550	10,000
2023-09-26	27.600	27.600	26.700	27.550	27.550	6,000
2023-09-25	27.750	27.750	27.750	27.750	27.750	1,000
2023-09-22	27.100	27.100	26.900	27.100	27.100	6,000
2023-09-21	26.650	27.100	26.600	27.100	27.100	61,000
2023-09-20	26.600	26.600	26.450	26.450	26.450	5,000
2023-09-19	26.750	26.750	26.200	26.550	26.550	8,000
2023-09-18	27.350	27.350	26.500	26.750	26.750	4,960
2023-09-15	27.250	27.250	26.450	27.050	27.050	5,000
2023-09-14	26.850	26.950	26.850	26.850	26.850	3,000
2023-09-13	26.700	27.000	26.350	26.850	26.850	7,000
2023-09-12	27.550	27.550	26.300	26.300	26.300	6,616
2023-09-11	27.050	27.550	26.700	26.700	26.700	6,092
2023-09-08	27.050	27.050	27.050	27.050	27.050	1,000
2023-09-07	27.350	27.350	26.500	27.150	27.150	3,000
2023-09-06	27.150	28.250	26.900	27.300	27.300	37,000
2023-09-05	26.750	27.100	26.250	27.050	27.050	23,000
2023-09-04	26.700	26.750	26.700	26.750	26.750	2,000
2023-09-01	26.600	26.800	26.200	26.500	26.500	7,000
2023-08-31	26.950	26.950	26.600	26.600	26.600	4,000
2023-08-30	27.350	27.350	26.300	26.950	26.950	7,000
2023-08-29	26.900	26.900	26.900	26.900	26.900	0
2023-08-28	26.900	26.900	26.900	26.900	26.900	1,000
2023-08-25	26.050	26.650	26.050	26.300	26.300	10,000
2023-08-24	25.950	26.950	25.950	26.900	26.900	4,832
2023-08-23	26.100	26.500	26.000	26.100	26.100	14,000
2023-08-22	27.250	27.250	26.200	26.750	26.750	21,000
2023-08-21	27.750	27.750	27.000	27.350	27.350	16,000
2023-08-18	27.950	27.950	27.600	27.750	27.750	7,000
2023-08-17	27.900	27.900	27.550	27.850	27.850	12,000
2023-08-16	27.800	28.000	27.800	28.000	28.000	3,000
2023-08-15	28.000	28.150	27.950	28.150	28.150	3,000
2023-08-14	28.200	28.200	27.850	28.000	28.000	6,000
2023-08-11	28.200	28.200	28.200	28.200	28.200	1,000
2023-08-10	27.700	28.300	27.700	28.100	28.100	8,000
2023-08-09	28.100	28.100	27.800	27.800	27.800	7,000

← NewerPage 13 of 21 · 1,221 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.