Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.800	21.850	21.100	21.100	21.100	116,000
2026-01-19	20.700	21.950	20.500	21.950	21.950	184,000
2026-01-16	21.000	21.400	20.750	20.750	20.750	100,000
2026-01-15	21.600	21.750	20.700	21.300	21.300	397,005
2026-01-14	20.700	22.150	20.700	22.150	22.150	733,000
2026-01-13	20.000	20.200	19.950	20.150	20.150	32,000
2026-01-12	19.750	20.300	19.750	20.000	20.000	29,000
2026-01-09	19.700	20.000	19.650	19.950	19.950	27,000
2026-01-08	19.800	20.050	19.750	19.950	19.950	40,000
2026-01-07	20.350	20.500	19.600	19.600	19.600	65,000
2026-01-06	20.650	20.650	19.650	20.000	20.000	62,000
2026-01-05	20.700	20.700	20.300	20.300	20.300	30,000
2026-01-02	20.600	21.050	20.400	20.700	20.700	23,000
2025-12-31	20.100	20.900	20.100	20.650	20.650	40,000
2025-12-30	20.100	20.900	20.050	20.500	20.500	47,005
2025-12-29	20.550	21.150	20.250	20.250	20.250	44,000
2025-12-26	21.200	21.200	20.350	20.350	20.350	67,000
2025-12-24	20.000	20.800	20.000	20.700	20.700	93,007
2025-12-23	19.900	20.300	19.900	20.000	20.000	33,000
2025-12-22	19.750	19.850	19.600	19.850	19.850	19,000
2025-12-19	19.750	20.000	19.700	19.700	19.700	28,000
2025-12-18	19.950	19.950	19.800	19.800	19.800	3,000
2025-12-17	19.750	20.000	19.750	19.800	19.800	22,000
2025-12-16	20.200	20.200	19.700	19.850	19.850	56,000
2025-12-15	20.250	20.250	19.900	20.050	20.050	80,000
2025-12-12	20.450	20.450	20.100	20.150	20.150	16,005
2025-12-11	20.450	20.550	20.200	20.200	20.200	37,000
2025-12-10	20.550	20.550	20.400	20.550	20.550	23,000
2025-12-09	20.650	20.650	20.250	20.450	20.450	22,000
2025-12-08	20.500	20.500	20.350	20.350	20.350	24,000
2025-12-05	20.500	20.600	20.400	20.550	20.550	24,000
2025-12-04	20.550	20.950	20.450	20.500	20.500	24,000
2025-12-03	20.550	21.100	20.400	20.550	20.550	36,200
2025-12-02	20.300	20.900	20.300	20.600	20.600	16,000
2025-12-01	20.350	20.750	20.250	20.450	20.450	34,000
2025-11-28	20.350	20.750	20.350	20.450	20.450	15,000
2025-11-27	20.500	21.250	20.300	20.300	20.300	47,000
2025-11-26	20.300	21.150	20.050	20.550	20.550	48,016
2025-11-25	20.400	20.800	20.150	20.250	20.250	50,000
2025-11-24	20.300	21.000	20.000	20.250	20.250	74,050
2025-11-21	20.550	21.050	20.150	20.300	20.300	48,000
2025-11-20	20.650	20.900	20.500	20.650	20.650	57,000
2025-11-19	20.650	20.950	20.600	20.600	20.600	14,000
2025-11-18	20.650	21.550	20.650	20.850	20.850	40,000
2025-11-17	21.300	21.300	20.750	21.000	21.000	35,000
2025-11-14	21.000	21.150	20.900	21.100	21.100	29,000
2025-11-13	21.550	21.550	21.050	21.200	21.200	38,000
2025-11-12	21.200	21.250	20.700	21.250	21.250	94,000
2025-11-11	20.600	20.950	20.500	20.950	20.950	55,300
2025-11-10	20.900	21.200	20.450	20.550	20.550	105,100
2025-11-07	21.000	21.100	20.500	20.700	20.700	62,000
2025-11-06	20.900	21.800	20.550	20.700	20.700	126,502
2025-11-05	20.750	21.400	20.250	21.100	21.100	120,000
2025-11-04	21.950	22.050	20.950	20.950	20.950	672,000
2025-11-03	21.750	22.800	21.600	22.800	22.800	1,757,023
2025-10-31	21.250	21.750	20.750	20.750	20.750	65,010
2025-10-30	20.650	21.600	20.500	21.250	21.250	115,000
2025-10-29	20.800	20.800	20.000	20.200	20.200	34,000
2025-10-28	20.700	20.700	20.250	20.350	20.350	24,000
2025-10-27	20.350	20.750	20.350	20.450	20.450	42,000

← NewerPage 4 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.