Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.250	16.350	16.050	16.050	16.050	17,000
2026-07-22	16.400	16.600	16.000	16.200	16.200	30,000
2026-07-21	16.300	16.300	16.200	16.300	16.300	14,000
2026-07-20	16.200	16.250	15.900	16.100	16.100	21,000
2026-07-17	16.650	16.800	15.850	15.950	15.950	54,000
2026-07-16	16.050	16.950	16.050	16.900	16.900	76,000
2026-07-15	16.400	16.400	15.800	16.050	16.050	73,524
2026-07-14	16.400	16.450	15.900	16.350	16.350	45,000
2026-07-13	16.600	16.700	16.100	16.400	16.400	53,000
2026-07-10	16.800	16.800	16.800	16.800	16.800	0
2026-07-09	16.850	16.950	16.600	16.800	16.800	13,000
2026-07-08	17.000	17.300	16.600	16.850	16.850	40,047
2026-07-07	16.900	17.100	16.700	16.900	16.900	24,000
2026-07-06	17.050	17.150	16.900	17.100	17.100	15,000
2026-07-03	16.850	17.250	16.850	17.000	17.000	19,000
2026-07-02	16.850	17.000	16.800	16.850	16.850	36,100
2026-07-01	17.000	17.150	16.850	17.150	17.150	70,000
2026-06-30	16.900	17.300	16.900	17.300	17.300	40,000
2026-06-29	17.200	17.200	17.000	17.100	17.100	10,009
2026-06-26	17.250	17.350	16.850	17.150	17.150	27,000
2026-06-25	17.350	17.350	17.000	17.250	17.250	10,000
2026-06-24	17.650	17.650	17.050	17.150	17.150	15,000
2026-06-23	17.450	17.650	17.400	17.650	17.650	19,000
2026-06-22	17.600	17.600	17.000	17.400	17.400	39,000
2026-06-18	18.100	18.100	17.400	17.450	17.450	28,000
2026-06-17	17.450	18.150	17.250	18.000	18.000	50,000
2026-06-16	17.500	17.500	17.300	17.300	17.300	23,500
2026-06-15	17.450	17.450	17.200	17.350	17.350	16,000
2026-06-12	17.150	17.500	17.150	17.200	17.200	10,000
2026-06-11	16.950	17.550	16.950	17.150	17.150	15,010
2026-06-10	17.600	17.600	17.250	17.450	17.450	20,000
2026-06-09	17.300	17.700	17.000	17.550	17.550	25,000
2026-06-08	16.650	18.000	16.650	17.200	17.200	44,000
2026-06-05	18.550	18.600	18.050	18.400	18.400	29,000
2026-06-04	18.650	18.650	17.950	18.450	18.450	36,000
2026-06-03	18.150	18.850	17.850	18.450	18.450	98,000
2026-06-02	18.250	18.350	17.800	18.050	18.050	57,000
2026-06-01	18.300	18.500	17.650	18.150	18.150	87,000
2026-05-29	18.300	18.300	17.900	18.200	18.200	28,000
2026-05-28	17.850	18.200	17.850	18.050	18.050	24,000
2026-05-27	18.450	18.450	17.950	17.950	17.950	25,000
2026-05-26	18.100	18.450	17.900	18.450	18.450	47,000
2026-05-25	17.600	18.250	17.600	18.050	18.050	80,010
2026-05-22	17.150	17.950	16.950	17.600	17.600	71,000
2026-05-21	16.900	17.050	16.850	16.850	16.850	76,000
2026-05-20	17.200	17.200	16.850	16.900	16.900	18,000
2026-05-19	17.000	17.250	16.850	16.850	16.850	34,000
2026-05-18	17.300	17.500	16.850	16.950	16.950	79,000
2026-05-15	17.200	18.000	17.200	17.700	17.700	42,000
2026-05-14	17.500	17.500	17.200	17.200	17.200	22,000
2026-05-13	17.850	17.850	17.200	17.400	17.400	70,000
2026-05-12	18.350	18.450	17.900	17.900	17.900	33,000
2026-05-11	18.250	18.300	18.050	18.100	18.100	17,000
2026-05-08	18.500	18.500	18.200	18.400	18.400	19,000
2026-05-07	18.550	18.650	18.450	18.550	18.550	23,000
2026-05-06	18.550	18.600	18.300	18.300	18.300	20,000
2026-05-05	18.450	18.600	18.450	18.500	18.500	19,000
2026-05-04	18.850	18.850	18.450	18.600	18.600	18,000
2026-04-30	19.100	19.100	18.650	18.650	18.650	13,000
2026-04-29	19.050	19.050	18.650	18.900	18.900	10,220

← NewerPage 2 of 5 · 244 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.