Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	28.100	28.100	27.800	27.800	27.800	7,000
2023-08-08	28.300	28.300	28.000	28.150	28.150	7,000
2023-08-07	28.250	28.400	28.050	28.300	28.300	11,000
2023-08-04	28.400	28.400	28.050	28.250	28.250	7,000
2023-08-02	28.450	28.450	28.050	28.300	28.300	17,001
2023-08-01	28.500	28.500	28.050	28.450	28.450	18,000
2023-07-31	28.250	28.450	28.250	28.250	28.250	9,001
2023-07-28	28.450	28.450	28.100	28.250	28.250	6,000
2023-07-27	28.400	28.400	28.000	28.300	28.300	14,000
2023-07-26	28.500	28.500	28.250	28.250	28.250	2,000
2023-07-25	28.600	28.750	28.500	28.500	28.500	8,000
2023-07-24	28.750	28.750	28.050	28.700	28.700	27,000
2023-07-21	28.500	28.750	28.500	28.750	28.750	3,000
2023-07-20	28.500	28.700	28.500	28.650	28.650	12,000
2023-07-19	28.750	28.950	28.300	28.550	28.550	22,000
2023-07-18	29.150	29.150	28.650	29.000	29.000	25,000
2023-07-17	29.350	29.350	29.000	29.050	29.050	3,000
2023-07-14	28.700	29.000	28.550	29.000	29.000	25,000
2023-07-13	29.350	29.350	28.500	28.550	28.550	54,000
2023-07-12	29.200	29.200	29.200	29.200	29.200	1,000
2023-07-11	29.000	29.150	28.400	29.150	29.150	26,000
2023-07-10	29.100	29.200	28.800	28.950	28.950	13,000
2023-07-07	29.150	29.200	28.850	29.200	29.200	36,000
2023-07-06	29.450	29.450	28.900	29.000	29.000	13,011
2023-07-05	29.400	29.450	29.100	29.350	29.350	30,000
2023-07-04	29.200	29.300	28.600	29.300	29.300	51,010
2023-07-03	28.750	29.100	28.600	29.100	29.100	41,000
2023-06-30	29.450	29.450	28.600	28.800	28.800	47,000
2023-06-29	28.950	29.250	28.900	29.100	29.100	23,000
2023-06-28	28.900	28.950	28.900	28.950	28.950	2,000
2023-06-27	28.600	28.950	28.600	28.800	28.800	8,000
2023-06-26	29.100	29.250	28.500	28.650	28.650	50,000
2023-06-21	29.150	29.150	28.500	29.150	29.150	63,200
2023-06-20	28.650	29.500	28.500	29.050	29.050	72,000
2023-06-19	28.900	28.900	28.350	28.500	28.500	39,080
2023-06-16	28.800	29.050	28.500	28.900	28.900	17,000
2023-06-15	28.650	28.800	28.100	28.750	28.750	40,000
2023-06-14	28.850	28.850	28.400	28.400	28.400	13,000
2023-06-13	28.900	28.900	28.900	28.900	28.900	1,000
2023-06-12	28.250	28.850	28.200	28.850	28.850	11,000
2023-06-09	28.950	28.950	28.300	28.850	28.850	19,000
2023-06-08	28.650	28.950	28.600	28.600	28.600	3,395
2023-06-07	28.600	28.750	28.500	28.500	28.500	11,000
2023-06-06	29.000	29.050	28.500	28.900	28.900	36,000
2023-06-05	28.900	28.950	28.400	28.950	28.950	38,000
2023-06-02	28.700	28.900	28.400	28.850	28.850	26,000
2023-06-01	28.800	29.300	28.700	28.700	28.700	26,000
2023-05-31	29.400	29.500	28.500	29.400	29.400	41,000
2023-05-30	29.400	29.400	28.150	29.350	29.350	33,000
2023-05-29	29.750	29.750	28.850	29.300	29.300	3,000
2023-05-26	28.550	28.850	27.850	28.850	28.850	36,450
2023-05-25	28.450	28.450	28.450	28.450	28.450	1,000
2023-05-24	27.950	28.650	27.900	28.300	28.300	69,000
2023-05-23	28.100	28.100	27.600	27.700	27.700	9,000
2023-05-22	28.200	28.200	27.750	27.900	27.900	10,002
2023-05-19	28.150	28.200	28.000	28.100	28.100	7,000
2023-05-18	27.750	28.250	27.750	28.050	28.050	18,000
2023-05-17	27.850	28.400	27.600	28.150	28.150	38,000
2023-05-16	27.900	27.950	27.400	27.450	27.450	10,000
2023-05-15	27.750	27.850	27.250	27.850	27.850	25,001

← NewerPage 14 of 21 · 1,222 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.