Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28.000	28.350	28.000	28.350	27.850	2,000
2022-05-16	28.300	28.300	28.300	28.300	27.801	1,000
2022-05-13	26.950	28.100	26.950	28.100	27.604	27,000
2022-05-12	28.050	28.050	27.100	27.850	27.359	3,000
2022-05-11	28.250	28.250	28.250	28.250	27.752	1,000
2022-05-10	29.050	29.050	26.600	28.100	27.604	26,000
2022-05-09	28.950	28.950	28.100	28.950	28.439	7,000
2022-05-06	29.050	29.050	29.050	29.050	28.538	1,000
2022-05-05	29.450	29.450	28.600	29.100	28.587	9,000
2022-05-04	29.400	29.550	28.750	29.200	28.685	11,000
2022-05-03	29.500	29.500	28.900	29.350	28.832	7,000
2022-04-29	28.950	29.800	28.950	29.700	29.176	64,000
2022-04-28	28.500	29.450	28.500	29.350	28.832	42,000
2022-04-27	27.850	28.650	27.850	28.600	28.096	8,010
2022-04-26	29.400	29.500	29.100	29.400	28.882	35,000
2022-04-25	28.000	29.400	28.000	29.400	28.882	40,000
2022-04-22	28.950	28.950	28.050	28.200	27.703	9,000
2022-04-21	28.800	29.250	28.200	28.850	28.341	41,001
2022-04-20	27.700	28.350	27.650	28.200	27.703	18,001
2022-04-19	27.550	27.550	27.100	27.450	26.966	6,000
2022-04-18	27.400	27.400	27.400	27.400	26.917	1,000
2022-04-15	27.200	27.700	26.700	27.300	26.819	13,000
2022-04-14	28.500	28.500	27.350	27.900	27.408	9,152
2022-04-13	27.650	27.700	27.100	27.700	27.212	21,000
2022-04-12	27.400	27.450	27.000	27.300	26.819	10,000
2022-04-11	26.850	27.200	26.850	26.900	26.426	22,000
2022-04-08	28.200	28.200	26.600	27.050	26.573	46,000
2022-04-07	28.750	28.750	27.800	27.800	27.310	40,000
2022-04-06	29.300	29.300	28.300	28.500	27.997	14,000
2022-04-01	29.650	30.000	29.000	29.000	28.489	75,200
2022-03-31	30.250	30.250	30.250	30.250	29.717	1,000
2022-03-30	29.300	30.150	29.300	29.900	29.373	18,200
2022-03-29	30.400	30.400	30.200	30.300	28.783	27,000
2022-03-28	30.350	30.750	30.200	30.400	28.878	12,000
2022-03-25	30.750	30.750	30.050	30.350	28.831	11,000
2022-03-24	30.600	30.600	30.300	30.300	28.783	3,000
2022-03-23	30.700	30.900	30.300	30.600	29.068	7,000
2022-03-22	30.650	30.650	30.600	30.650	29.116	9,050
2022-03-21	30.950	30.950	30.400	30.500	28.973	11,000
2022-03-18	30.800	30.800	30.000	30.450	28.926	6,000
2022-03-17	29.900	30.750	29.750	30.400	28.878	22,000
2022-03-16	29.950	30.450	29.500	29.900	28.403	23,000
2022-03-15	30.300	30.300	29.600	29.800	28.308	4,000
2022-03-14	29.800	30.150	29.500	30.100	28.593	16,000
2022-03-11	29.950	29.950	29.950	29.950	28.451	0
2022-03-10	30.200	30.700	29.500	29.950	28.451	25,000
2022-03-09	29.800	29.800	29.300	29.500	28.023	20,000
2022-03-08	30.300	30.300	29.000	29.250	27.786	37,001
2022-03-07	30.300	30.800	29.750	29.800	28.308	42,000
2022-03-04	31.400	31.650	30.500	30.750	29.211	35,000
2022-03-03	31.400	31.400	30.700	31.400	29.828	16,050
2022-03-02	31.250	31.250	30.500	31.150	29.591	15,000
2022-03-01	30.850	31.100	30.100	31.000	29.448	67,000
2022-02-25	29.250	30.600	29.000	30.600	29.068	71,001
2022-02-24	29.350	29.850	29.000	29.250	27.786	38,000
2022-02-23	30.200	30.200	30.200	30.200	28.688	1,000
2022-02-22	29.400	30.050	29.400	29.700	28.213	21,001
2022-02-21	29.350	30.100	29.350	30.000	28.498	18,000
2022-02-18	30.050	30.200	29.950	30.100	28.593	14,000
2022-02-17	30.300	30.500	30.000	30.500	28.973	25,000

← NewerPage 19 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.