Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.000	22.250	21.800	21.900	21.514	15,000
2022-11-03	21.300	21.450	21.300	21.400	21.023	6,000
2022-11-02	21.400	21.650	21.000	21.300	20.924	5,000
2022-11-01	21.850	21.850	21.350	21.450	21.072	9,000
2022-10-31	21.900	21.900	20.850	21.400	21.023	18,000
2022-10-28	21.950	21.950	21.000	21.300	20.924	20,000
2022-10-27	21.950	21.950	21.100	21.750	21.366	23,029
2022-10-26	22.350	22.350	21.300	21.650	21.268	6,000
2022-10-25	22.000	22.550	21.400	21.950	21.563	12,000
2022-10-24	22.000	22.750	22.000	22.200	21.809	7,000
2022-10-21	22.700	22.700	21.750	22.050	21.661	5,000
2022-10-20	22.900	22.900	21.250	22.100	21.710	18,000
2022-10-19	22.700	22.700	22.200	22.300	21.907	12,000
2022-10-18	23.150	23.150	22.000	22.400	22.005	16,000
2022-10-17	24.050	24.050	21.950	22.800	22.398	18,000
2022-10-14	22.800	23.650	22.800	23.650	23.233	8,000
2022-10-13	23.800	23.800	21.900	22.650	22.251	14,000
2022-10-12	23.900	24.350	23.400	23.650	23.233	15,000
2022-10-11	24.500	24.500	23.800	24.400	23.970	4,000
2022-10-07	24.450	24.750	24.400	24.750	24.314	36,000
2022-10-06	24.650	24.650	24.450	24.450	24.019	3,000
2022-10-05	23.600	24.500	23.400	24.300	23.871	25,000
2022-10-04	24.000	24.000	23.700	23.700	23.282	4,000
2022-10-03	23.600	23.600	22.500	23.250	22.840	60,000
2022-09-30	23.850	23.850	23.500	23.600	23.184	12,001
2022-09-29	24.750	24.750	23.800	24.050	23.626	26,000
2022-09-28	25.650	25.650	24.150	24.250	23.822	31,000
2022-09-27	26.050	26.050	24.550	25.450	25.001	16,000
2022-09-26	25.900	25.900	25.900	25.900	25.443	0
2022-09-23	25.950	25.950	25.800	25.900	25.443	3,000
2022-09-22	25.550	25.550	25.550	25.550	25.099	1,000
2022-09-21	25.500	25.650	25.000	25.300	24.854	19,000
2022-09-20	25.600	26.050	25.250	26.050	25.591	24,000
2022-09-19	25.700	26.300	25.500	26.300	25.836	5,000
2022-09-16	26.800	27.050	25.800	26.400	25.934	40,000
2022-09-15	27.950	27.950	27.000	27.200	26.720	23,000
2022-09-14	26.800	27.650	26.800	27.500	27.015	4,000
2022-09-13	27.900	27.900	27.100	27.300	26.819	6,000
2022-09-12	28.000	28.000	27.650	27.650	27.162	2,000
2022-09-08	26.700	27.250	26.700	27.250	26.769	5,000
2022-09-07	27.000	27.050	27.000	27.050	26.573	3,000
2022-09-06	27.300	27.300	26.650	27.000	26.524	13,000
2022-09-05	27.000	27.300	26.750	27.200	26.720	16,000
2022-09-02	27.550	27.550	27.550	27.550	27.064	1,000
2022-09-01	27.300	27.550	26.800	27.300	26.819	29,000
2022-08-31	27.350	27.550	27.000	27.550	27.064	9,000
2022-08-30	26.750	27.300	26.750	27.300	26.819	19,000
2022-08-29	26.800	27.450	26.800	27.150	26.671	8,000
2022-08-26	27.550	27.550	27.550	27.550	27.064	0
2022-08-25	27.550	27.550	27.550	27.550	27.064	1,000
2022-08-24	27.850	27.850	27.000	27.400	26.917	4,000
2022-08-23	27.700	27.700	26.900	27.300	26.819	18,000
2022-08-22	28.000	28.000	27.500	27.750	27.261	4,000
2022-08-19	27.950	27.950	27.950	27.950	27.457	1,000
2022-08-18	27.800	27.800	27.050	27.600	27.113	7,000
2022-08-17	27.950	27.950	27.450	27.450	26.966	12,000
2022-08-16	27.750	27.750	27.750	27.750	27.261	1,000
2022-08-15	27.000	27.500	27.000	27.450	26.966	11,000
2022-08-12	27.150	27.150	26.900	27.100	26.622	7,000
2022-08-11	26.350	26.900	26.350	26.850	26.377	7,000

← NewerPage 17 of 21 · 1,217 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.