Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.800	27.800	27.650	27.700	27.700	3,000
2023-05-10	26.800	27.800	26.800	27.650	27.650	33,000
2023-05-09	27.650	27.650	26.950	27.650	27.650	9,000
2023-05-08	27.400	28.000	27.000	27.600	27.600	16,000
2023-05-05	28.150	28.150	27.550	27.600	27.600	23,490
2023-05-04	27.750	28.050	27.700	28.050	28.050	28,000
2023-05-03	27.400	28.100	27.400	27.800	27.800	4,000
2023-05-02	28.450	28.450	27.400	27.500	27.500	33,000
2023-04-28	28.350	28.350	28.350	28.350	28.350	1,000
2023-04-27	28.150	28.150	27.000	27.900	27.900	146,000
2023-04-26	27.400	28.450	26.900	28.350	27.850	61,001
2023-04-25	28.250	28.250	27.350	28.100	27.604	16,000
2023-04-24	27.750	28.050	27.750	27.950	27.457	6,000
2023-04-21	28.300	28.300	27.250	27.750	27.261	8,000
2023-04-20	28.150	28.450	27.500	28.150	27.654	11,000
2023-04-19	28.350	28.350	28.050	28.150	27.654	3,000
2023-04-18	28.250	28.300	28.200	28.300	27.801	22,000
2023-04-17	28.100	28.100	28.100	28.100	27.604	0
2023-04-14	28.200	28.450	27.900	28.100	27.604	14,000
2023-04-13	28.700	28.850	28.000	28.250	27.752	19,000
2023-04-12	28.350	28.750	28.200	28.750	28.243	6,000
2023-04-11	28.400	28.500	28.100	28.350	27.850	6,000
2023-04-10	28.200	28.400	28.200	28.400	27.899	2,000
2023-04-07	28.900	29.100	28.000	28.150	27.654	20,001
2023-04-06	29.500	29.500	28.150	28.850	28.341	24,000
2023-03-31	28.750	28.750	28.750	28.750	28.243	1,000
2023-03-30	27.800	28.950	27.800	28.600	28.096	28,000
2023-03-29	27.800	27.800	27.200	27.800	27.310	8,000
2023-03-28	27.900	27.900	27.500	27.850	27.359	3,000
2023-03-27	27.200	27.600	27.200	27.600	27.113	4,000
2023-03-24	27.500	27.800	27.000	27.800	27.310	53,000
2023-03-23	27.500	27.550	27.200	27.450	26.966	22,000
2023-03-22	26.750	27.450	26.700	27.450	26.966	80,000
2023-03-21	26.600	26.600	26.000	26.550	26.082	88,000
2023-03-20	26.350	26.400	26.050	26.400	25.934	53,000
2023-03-17	26.600	26.600	25.900	26.150	25.689	68,000
2023-03-16	26.850	26.900	26.000	26.600	26.131	21,000
2023-03-15	27.700	27.850	26.900	26.900	26.426	16,000
2023-03-14	27.750	27.850	27.750	27.850	27.359	2,000
2023-03-13	27.900	27.900	27.900	27.900	27.408	1,000
2023-03-10	28.150	28.150	27.200	27.800	27.310	30,000
2023-03-09	28.300	28.300	28.000	28.200	27.703	13,000
2023-03-08	28.250	28.250	28.000	28.100	27.604	7,000
2023-03-07	27.950	28.050	27.900	28.050	27.555	14,000
2023-03-06	27.650	27.850	26.700	27.750	27.261	43,200
2023-03-03	27.650	27.700	27.300	27.650	27.162	9,050
2023-03-02	27.500	27.600	27.300	27.550	27.064	10,006
2023-03-01	27.350	27.750	27.300	27.450	26.966	8,000
2023-02-24	27.200	27.350	26.700	27.350	26.868	13,000
2023-02-23	27.200	27.250	26.400	27.250	26.769	27,000
2023-02-22	27.000	27.200	26.200	27.200	26.720	32,000
2023-02-21	26.950	27.050	26.800	27.050	26.573	21,000
2023-02-20	26.200	26.950	26.000	26.850	26.377	40,000
2023-02-17	26.750	26.750	26.100	26.700	26.229	4,000
2023-02-16	26.550	26.700	26.100	26.550	26.082	11,000
2023-02-15	26.100	26.600	26.100	26.550	26.082	47,083
2023-02-14	26.200	26.250	26.000	26.100	25.640	15,000
2023-02-13	26.000	26.200	25.500	26.100	25.640	10,000
2023-02-10	26.350	26.350	25.300	25.750	25.296	25,000
2023-02-09	26.200	26.350	26.200	26.350	25.885	2,000

← NewerPage 15 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.