Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.600	26.900	26.600	26.900	26.426	14,000
2022-08-09	26.750	26.750	26.200	26.600	26.131	19,000
2022-08-08	26.650	26.750	26.200	26.750	26.278	25,000
2022-08-05	25.850	26.700	25.850	26.200	25.738	19,000
2022-08-04	25.800	26.450	25.500	25.600	25.149	20,000
2022-08-03	26.600	26.600	26.000	26.350	25.885	26,000
2022-08-02	26.850	26.850	26.500	26.700	26.229	5,000
2022-08-01	26.450	26.800	26.450	26.600	26.131	10,000
2022-07-29	27.150	27.150	26.300	26.500	26.033	4,000
2022-07-28	27.550	27.550	26.300	26.300	25.836	24,000
2022-07-27	27.550	27.550	27.500	27.500	27.015	2,000
2022-07-26	26.550	27.400	26.550	27.400	26.917	14,000
2022-07-25	27.600	27.600	26.800	27.300	26.819	8,012
2022-07-22	27.200	27.550	27.000	27.000	26.524	36,000
2022-07-21	27.800	27.800	27.800	27.800	27.310	0
2022-07-20	27.850	27.850	27.300	27.800	27.310	17,000
2022-07-19	27.800	27.800	27.800	27.800	27.310	1,000
2022-07-18	27.100	27.850	27.100	27.550	27.064	18,000
2022-07-15	27.700	27.700	27.100	27.500	27.015	10,000
2022-07-14	27.500	27.900	27.300	27.450	26.966	20,036
2022-07-13	28.000	28.150	27.400	27.900	27.408	8,000
2022-07-12	27.500	27.950	27.400	27.800	27.310	7,000
2022-07-11	27.600	28.050	27.600	27.900	27.408	3,000
2022-07-08	28.000	28.850	27.700	27.950	27.457	15,000
2022-07-07	27.600	27.950	27.550	27.950	27.457	19,000
2022-07-06	28.050	28.050	27.600	27.950	27.457	6,000
2022-07-05	28.100	28.100	27.050	27.900	27.408	42,000
2022-07-04	26.200	27.950	26.200	27.900	27.408	10,000
2022-07-01	28.450	28.450	27.750	27.900	27.408	23,000
2022-06-30	28.100	28.100	27.700	28.000	27.506	20,000
2022-06-29	27.800	28.150	27.800	28.100	27.604	13,000
2022-06-28	28.000	28.050	28.000	28.050	27.555	15,000
2022-06-27	28.100	28.150	27.900	28.050	27.555	23,000
2022-06-24	28.300	28.300	27.900	28.100	27.604	19,000
2022-06-23	28.000	28.000	27.800	27.950	27.457	12,000
2022-06-22	28.350	28.350	27.900	27.900	27.408	16,000
2022-06-21	28.700	28.700	28.000	28.250	27.752	28,000
2022-06-20	28.250	28.250	27.900	28.100	27.604	21,000
2022-06-17	28.250	28.250	27.700	28.000	27.506	22,000
2022-06-16	28.300	28.300	27.950	28.100	27.604	28,000
2022-06-15	28.350	28.350	27.550	28.200	27.703	42,123
2022-06-14	28.400	28.400	27.700	27.750	27.261	14,000
2022-06-13	28.000	28.000	28.000	28.000	27.506	1,000
2022-06-10	28.250	28.250	28.250	28.250	27.752	2,000
2022-06-09	28.350	28.350	28.350	28.350	27.850	1,000
2022-06-08	27.800	28.350	27.800	28.150	27.654	26,000
2022-06-07	27.700	28.150	27.650	27.800	27.310	10,001
2022-06-06	28.200	28.400	28.200	28.400	27.899	3,000
2022-06-02	27.700	28.700	27.700	28.200	27.703	35,000
2022-06-01	27.550	28.150	27.550	28.150	27.654	8,000
2022-05-31	27.700	28.350	27.700	27.900	27.408	9,000
2022-05-30	28.350	28.350	27.700	28.300	27.801	17,000
2022-05-27	27.900	27.900	27.800	27.800	27.310	2,000
2022-05-26	28.250	28.250	27.500	27.700	27.212	18,000
2022-05-25	27.450	28.100	27.400	27.900	27.408	7,000
2022-05-24	27.600	28.100	27.200	28.000	27.506	10,000
2022-05-23	28.150	28.150	27.500	28.150	27.654	4,000
2022-05-20	28.000	28.450	27.600	28.150	27.654	13,000
2022-05-19	28.350	28.350	27.350	28.000	27.506	6,000
2022-05-18	28.250	28.850	27.900	28.200	27.703	19,000

← NewerPage 18 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.