Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.250	26.450	26.000	26.000	25.541	8,000
2023-02-07	26.200	26.450	26.200	26.250	25.787	5,000
2023-02-06	26.150	26.150	26.150	26.150	25.689	1,000
2023-02-03	25.850	26.500	25.500	26.000	25.541	35,000
2023-02-02	25.750	25.750	24.900	25.650	25.198	10,004
2023-02-01	24.800	25.350	24.800	25.300	24.854	18,000
2023-01-31	25.250	25.250	25.000	25.250	24.805	3,000
2023-01-30	24.500	25.050	24.500	25.050	24.608	30,000
2023-01-17	24.800	24.800	24.200	24.750	24.314	16,000
2023-01-16	25.900	25.900	24.800	24.850	24.412	34,030
2023-01-13	25.500	25.800	25.500	25.800	25.345	8,000
2023-01-12	25.750	25.800	25.650	25.800	25.345	6,000
2023-01-11	25.500	26.200	25.500	26.200	25.738	58,000
2023-01-10	26.100	26.100	25.550	26.000	25.541	12,000
2023-01-09	26.050	26.150	25.850	26.150	25.689	13,000
2023-01-06	25.750	26.500	25.700	26.500	26.033	39,000
2023-01-05	26.550	26.550	25.600	26.500	26.033	13,075
2023-01-04	26.850	26.850	25.950	26.100	25.640	67,000
2023-01-03	25.600	26.350	25.600	26.300	25.836	24,509
2022-12-30	25.950	25.950	25.300	25.700	25.247	12,000
2022-12-29	25.350	25.850	25.050	25.700	25.247	27,000
2022-12-28	25.450	25.450	25.450	25.450	25.001	0
2022-12-27	25.450	25.550	24.900	25.450	25.001	16,830
2022-12-26	25.400	25.850	25.200	25.450	25.001	9,000
2022-12-23	24.800	25.650	24.800	25.400	24.952	32,409
2022-12-22	25.250	25.250	24.550	24.800	24.363	5,000
2022-12-21	25.150	25.150	24.400	25.100	24.657	10,000
2022-12-20	25.000	25.450	24.600	24.700	24.264	10,000
2022-12-19	25.150	25.150	24.050	24.950	24.510	46,000
2022-12-16	24.750	24.950	24.000	24.950	24.510	16,000
2022-12-15	24.550	24.750	24.550	24.750	24.314	19,015
2022-12-14	24.000	24.800	24.000	24.550	24.117	45,000
2022-12-13	23.950	23.950	23.150	23.700	23.282	4,000
2022-12-12	23.850	23.850	23.500	23.700	23.282	19,000
2022-12-09	23.900	23.900	23.300	23.700	23.282	8,000
2022-12-08	24.200	24.200	23.000	23.900	23.479	25,000
2022-12-07	23.250	23.500	23.000	23.500	23.086	32,000
2022-12-06	23.450	23.450	23.000	23.100	22.693	5,002
2022-12-05	22.750	22.750	22.550	22.750	22.349	15,000
2022-12-02	22.700	22.700	22.400	22.600	22.201	13,000
2022-12-01	23.300	23.300	22.400	22.650	22.251	20,052
2022-11-30	22.600	22.600	22.200	22.550	22.152	6,000
2022-11-29	22.200	22.700	22.200	22.550	22.152	5,000
2022-11-28	22.600	22.950	22.600	22.700	22.300	5,000
2022-11-25	22.000	22.400	22.000	22.400	22.005	2,000
2022-11-24	22.600	22.600	22.050	22.500	22.103	10,000
2022-11-23	22.400	22.400	22.000	22.250	21.858	3,000
2022-11-22	22.550	22.550	21.900	22.000	21.612	7,000
2022-11-21	22.700	22.700	21.900	22.150	21.759	9,000
2022-11-18	21.650	21.950	21.600	21.950	21.563	12,000
2022-11-17	22.100	22.100	21.600	22.050	21.661	5,000
2022-11-16	22.150	22.150	21.850	21.950	21.563	9,000
2022-11-15	22.550	22.550	21.900	22.300	21.907	19,000
2022-11-14	22.550	22.550	21.700	22.200	21.809	10,000
2022-11-11	22.750	22.750	21.700	22.200	21.809	26,000
2022-11-10	22.750	22.750	22.750	22.750	22.349	1,000
2022-11-09	22.350	22.350	21.700	22.100	21.710	11,000
2022-11-08	22.750	22.750	21.750	21.950	21.563	9,000
2022-11-07	22.150	22.200	21.500	22.200	21.809	25,000
2022-11-04	22.000	22.250	21.800	21.900	21.514	15,000

← NewerPage 16 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.