Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.350	20.750	20.350	20.450	20.450	42,000
2025-10-23	21.350	22.850	20.350	20.400	20.400	513,000
2025-10-22	20.900	22.000	20.650	20.800	20.800	128,000
2025-10-21	20.200	20.800	20.050	20.550	20.550	59,000
2025-10-20	21.150	21.150	20.050	20.200	20.200	106,000
2025-10-17	20.700	21.150	20.700	20.800	20.800	11,000
2025-10-16	21.150	21.150	20.650	21.000	21.000	13,000
2025-10-15	20.500	21.000	20.500	20.900	20.900	14,000
2025-10-14	21.550	21.550	20.700	20.700	20.700	16,000
2025-10-13	21.000	21.800	20.600	21.300	21.300	41,000
2025-10-09	21.300	21.300	20.850	21.150	21.150	26,000
2025-10-08	21.000	21.700	20.800	21.000	21.000	34,000
2025-10-07	21.150	21.150	20.750	20.950	20.950	30,000
2025-10-03	21.550	21.550	20.950	21.100	21.100	38,000
2025-10-02	22.100	22.100	21.150	21.250	21.250	27,001
2025-10-01	22.300	22.300	21.400	21.400	21.400	17,000
2025-09-30	21.900	21.900	21.100	21.850	21.850	56,000
2025-09-29	21.250	21.250	21.250	21.250	21.250	0
2025-09-26	22.050	22.700	20.750	21.250	21.250	180,518
2025-09-25	21.850	22.200	21.500	21.550	21.550	103,000
2025-09-24	21.450	22.700	21.200	21.500	21.500	391,000
2025-09-23	21.000	21.150	20.700	21.100	21.100	71,000
2025-09-22	20.600	21.000	20.550	20.900	20.900	29,000
2025-09-19	20.400	20.950	20.300	20.600	20.600	75,000
2025-09-18	20.950	20.950	20.500	20.500	20.500	34,000
2025-09-17	20.450	20.550	20.350	20.500	20.500	35,000
2025-09-16	20.350	20.800	20.350	20.500	20.500	66,000
2025-09-15	21.300	21.300	20.350	20.350	20.350	179,000
2025-09-12	22.800	22.850	21.400	21.400	21.400	829,010
2025-09-11	22.400	23.700	22.200	23.700	23.700	576,000
2025-09-10	21.200	21.750	21.200	21.550	21.550	54,000
2025-09-09	21.550	21.550	20.900	21.200	21.200	56,000
2025-09-08	21.250	21.450	20.300	21.250	21.250	188,000
2025-09-05	22.450	22.650	21.550	21.550	21.550	169,000
2025-09-04	22.150	23.200	21.750	21.950	21.950	254,000
2025-09-03	21.900	22.400	21.700	21.900	21.900	84,000
2025-09-02	22.500	22.800	21.800	21.800	21.800	158,045
2025-09-01	23.550	23.700	22.550	22.800	22.800	224,000
2025-08-29	24.550	24.950	23.550	23.550	23.550	292,050
2025-08-28	25.300	25.300	24.100	24.200	24.200	534,045
2025-08-27	25.600	26.000	25.100	25.200	25.200	133,040
2025-08-26	26.900	26.900	25.400	25.550	25.550	484,009
2025-08-25	27.350	27.700	26.950	26.950	26.950	75,070
2025-08-22	28.800	28.800	27.250	27.300	27.300	140,003
2025-08-21	27.600	28.750	27.450	28.450	28.450	257,000
2025-08-20	27.700	27.700	26.850	27.700	27.700	160,000
2025-08-19	27.750	28.500	25.600	28.500	28.500	673,150
2025-08-18	28.150	28.450	26.600	27.650	27.650	631,005
2025-08-15	29.300	29.950	28.400	28.400	28.400	245,000
2025-08-14	30.800	31.200	29.500	29.500	29.500	431,000
2025-08-13	29.100	30.250	28.350	30.250	30.250	408,150
2025-08-12	29.200	30.800	28.750	29.050	29.050	602,000
2025-08-11	26.900	29.500	26.900	28.950	28.950	438,000
2025-08-08	26.600	27.500	26.550	27.300	27.300	112,000
2025-08-07	27.800	28.300	26.450	26.750	26.750	252,000
2025-08-06	27.650	27.900	24.950	27.450	27.450	929,100
2025-08-05	27.950	28.400	27.650	27.700	27.700	149,000
2025-08-04	28.950	28.950	27.350	27.800	27.800	251,109
2025-08-01	26.950	28.900	26.800	28.300	28.300	405,022
2025-07-31	27.100	27.500	26.500	26.850	26.850	235,010

← NewerPage 5 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.