Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.500	19.150	18.500	19.100	19.100	49,000
2026-04-27	18.150	18.400	18.050	18.400	18.400	21,000
2026-04-24	18.350	18.600	18.100	18.400	18.400	21,000
2026-04-23	19.300	19.300	18.300	18.450	18.450	81,000
2026-04-22	19.650	20.000	19.000	19.050	19.050	175,000
2026-04-21	20.700	20.700	19.400	19.900	19.900	136,000
2026-04-20	19.250	19.250	18.850	18.850	18.850	21,000
2026-04-17	19.050	19.200	19.000	19.000	19.000	25,000
2026-04-16	19.450	19.450	19.000	19.000	19.000	48,000
2026-04-15	19.200	19.500	19.200	19.200	19.200	32,000
2026-04-14	19.100	19.100	18.700	19.050	19.050	26,000
2026-04-13	18.900	19.100	18.550	19.000	19.000	25,000
2026-04-10	18.300	18.850	18.300	18.700	18.700	11,000
2026-04-09	18.550	19.150	18.450	18.450	18.450	39,000
2026-04-08	17.750	18.550	17.750	18.350	18.350	42,000
2026-04-07	18.250	18.250	17.850	17.850	17.850	7,000
2026-04-02	18.050	18.350	17.900	18.050	18.050	12,000
2026-04-01	18.100	18.450	17.800	17.800	17.800	17,000
2026-03-31	18.300	18.500	18.000	18.000	18.000	8,000
2026-03-30	18.000	18.350	18.000	18.050	18.050	11,000
2026-03-27	18.600	18.600	18.350	18.350	18.350	6,000
2026-03-26	18.100	18.350	17.950	18.100	18.100	24,000
2026-03-25	18.350	18.850	18.100	18.100	18.100	20,000
2026-03-24	18.400	18.400	18.050	18.050	18.050	22,000
2026-03-23	18.550	18.550	18.050	18.200	18.200	31,000
2026-03-20	19.200	19.200	18.850	19.150	19.150	9,000
2026-03-19	19.400	19.450	18.900	19.050	19.050	21,000
2026-03-18	19.250	19.500	19.200	19.400	19.400	34,000
2026-03-17	18.600	19.200	18.250	19.000	19.000	52,000
2026-03-16	18.450	18.500	18.100	18.250	18.250	28,000
2026-03-13	18.250	18.500	18.050	18.150	18.150	15,002
2026-03-12	18.500	18.900	18.400	18.400	18.400	15,000
2026-03-11	18.800	18.850	18.600	18.600	18.600	7,000
2026-03-10	18.900	18.900	18.350	18.800	18.800	30,028
2026-03-09	19.350	19.350	18.300	18.750	18.750	21,789
2026-03-06	19.150	19.450	19.000	19.300	19.300	9,000
2026-03-05	18.200	19.500	18.200	19.200	19.200	48,000
2026-03-04	19.800	19.800	17.750	18.700	18.700	58,000
2026-03-03	19.800	20.100	19.600	19.700	19.700	24,000
2026-03-02	20.200	20.200	19.600	20.000	20.000	23,000
2026-02-26	20.100	20.100	20.000	20.050	20.050	33,000
2026-02-25	20.000	20.000	19.800	20.000	20.000	27,000
2026-02-24	20.100	20.200	19.900	19.950	19.950	40,200
2026-02-23	19.850	20.150	19.750	20.100	20.100	38,000
2026-02-11	20.100	20.100	19.700	20.000	20.000	28,030
2026-02-10	19.850	20.050	19.600	19.950	19.950	23,000
2026-02-09	20.150	20.400	19.900	19.900	19.900	6,000
2026-02-06	19.850	20.050	19.750	19.800	19.800	54,000
2026-02-05	20.100	20.200	20.000	20.000	20.000	26,000
2026-02-04	19.950	20.350	19.950	20.300	20.300	23,000
2026-02-03	20.400	20.400	19.950	20.050	20.050	26,000
2026-02-02	20.250	20.250	19.950	19.950	19.950	8,000
2026-01-30	20.300	20.300	19.850	20.100	20.100	37,000
2026-01-29	20.250	20.400	20.000	20.100	20.100	55,000
2026-01-28	20.700	20.700	20.100	20.250	20.250	102,000
2026-01-27	21.200	21.200	20.700	20.700	20.700	29,000
2026-01-26	21.300	21.300	20.750	20.950	20.950	24,000
2026-01-23	21.300	21.400	20.700	21.050	21.050	80,000
2026-01-22	21.250	21.300	20.850	21.150	21.150	76,000
2026-01-21	21.200	21.550	20.850	21.100	21.100	72,000

← NewerPage 3 of 21 · 1,220 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.