Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.150	30.650	29.800	30.350	28.831	24,000
2022-02-15	30.300	30.300	30.150	30.150	28.641	3,000
2022-02-14	30.100	30.750	29.750	29.750	28.261	24,000
2022-02-11	30.700	30.700	30.100	30.150	28.641	28,000
2022-02-10	31.250	31.250	30.500	30.800	29.258	20,000
2022-02-09	30.850	31.250	30.850	31.150	29.591	10,000
2022-02-08	30.800	31.350	30.550	30.800	29.258	43,000
2022-02-07	30.000	30.700	30.000	30.700	29.163	36,000
2022-01-26	29.650	30.300	29.600	30.000	28.498	32,000
2022-01-25	30.850	31.200	29.900	30.250	28.736	26,000
2022-01-24	31.900	31.900	30.250	31.000	29.448	21,100
2022-01-21	32.250	32.250	31.950	31.950	30.351	5,000
2022-01-20	31.900	31.900	31.850	31.850	30.256	2,000
2022-01-19	31.000	31.550	31.000	31.200	29.638	11,000
2022-01-18	31.700	31.700	31.150	31.600	30.018	12,000
2022-01-17	31.450	31.550	31.450	31.550	29.971	21,000
2022-01-14	32.450	32.450	30.650	31.450	29.876	35,248
2022-01-13	32.100	32.450	31.800	32.350	30.731	17,000
2022-01-12	32.450	32.900	31.600	32.050	30.446	35,000
2022-01-11	32.250	33.300	32.250	32.850	31.206	112,000
2022-01-10	32.250	32.950	32.200	32.950	31.301	106,000
2022-01-07	33.150	33.150	32.000	32.400	30.778	42,443
2022-01-06	33.000	33.150	32.600	32.900	31.253	26,073
2022-01-05	32.950	33.350	32.050	33.000	31.348	115,199
2022-01-04	31.600	34.400	31.300	33.000	31.348	184,040
2022-01-03	31.350	31.800	30.850	31.350	29.781	47,000
2021-12-30	31.600	31.600	30.750	31.300	29.733	31,030
2021-12-29	31.200	31.550	31.000	31.450	29.876	28,000
2021-12-28	31.850	31.850	31.000	31.250	29.686	7,000
2021-12-27	30.900	30.900	30.500	30.900	29.353	18,008
2021-12-24	31.100	31.100	30.900	30.900	29.353	5,000
2021-12-23	31.000	31.300	30.800	30.800	29.258	8,000
2021-12-22	30.600	31.000	30.500	30.950	29.401	19,000
2021-12-21	30.700	30.950	30.700	30.950	29.401	8,000
2021-12-20	31.450	31.450	30.200	30.700	29.163	24,000
2021-12-17	31.650	31.650	31.000	31.350	29.781	17,000
2021-12-16	31.350	31.750	31.200	31.400	29.828	13,000
2021-12-15	31.450	31.450	30.300	31.350	29.781	24,037
2021-12-14	31.050	31.400	30.700	30.850	29.306	23,000
2021-12-13	31.550	31.600	31.200	31.500	29.923	58,015
2021-12-10	31.250	31.500	30.300	31.500	29.923	69,000
2021-12-09	30.450	31.300	29.900	31.300	29.733	72,192
2021-12-08	29.850	30.250	29.350	30.250	28.736	55,000
2021-12-07	29.250	29.600	28.800	29.500	28.023	31,000
2021-12-06	28.800	29.300	28.600	29.300	27.833	5,000
2021-12-03	29.400	29.400	28.750	29.200	27.738	14,000
2021-12-02	29.700	29.700	28.800	29.000	27.548	82,200
2021-12-01	30.250	30.250	29.600	30.100	28.593	22,000
2021-11-30	30.600	30.600	29.950	30.250	28.736	8,057
2021-11-29	30.100	30.350	30.100	30.350	28.831	3,000
2021-11-26	29.950	30.150	29.300	30.150	28.641	37,000
2021-11-25	30.500	30.700	30.150	30.150	28.641	15,000
2021-11-24	31.050	31.050	30.350	30.900	29.353	32,000
2021-11-23	31.250	31.250	30.100	31.000	29.448	36,000
2021-11-22	31.000	31.200	30.500	31.200	29.638	36,000
2021-11-19	30.400	30.950	29.800	30.900	29.353	74,080
2021-11-18	30.250	30.400	30.150	30.250	28.736	20,000
2021-11-17	30.050	30.150	29.950	30.150	28.641	79,000
2021-11-16	29.900	30.000	29.850	29.950	28.451	26,000
2021-11-15	30.050	30.050	29.650	29.900	28.403	18,000

← NewerPage 20 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.