Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.800	29.700	26.800	27.100	27.100	665,001
2025-07-29	26.700	27.200	26.300	27.000	27.000	190,000
2025-07-28	27.000	27.000	26.300	26.650	26.650	49,000
2025-07-25	25.950	26.700	25.700	26.600	26.600	136,351
2025-07-24	27.350	27.800	25.600	26.100	26.100	351,000
2025-07-23	26.900	27.850	26.750	27.150	27.150	158,000
2025-07-22	26.850	28.950	26.450	26.500	26.500	435,000
2025-07-21	28.500	28.650	26.850	26.850	26.850	323,000
2025-07-18	28.450	29.200	27.550	28.500	28.500	436,000
2025-07-17	28.950	28.950	27.500	28.250	28.250	183,001
2025-07-16	27.100	29.650	27.050	27.850	27.850	902,213
2025-07-15	27.150	28.800	26.500	27.300	27.300	797,050
2025-07-14	26.200	26.450	25.550	26.450	26.450	65,000
2025-07-11	25.550	26.950	25.500	26.100	26.100	216,010
2025-07-10	24.550	25.350	24.300	25.100	25.100	90,098
2025-07-09	25.200	25.550	24.750	25.050	25.050	74,000
2025-07-08	25.600	26.450	25.100	25.350	25.350	190,000
2025-07-07	25.550	25.750	25.050	25.650	25.650	64,000
2025-07-04	26.500	26.750	25.450	25.850	25.850	116,103
2025-07-03	26.400	26.950	25.700	26.500	26.500	184,000
2025-07-02	26.800	26.800	26.100	26.500	26.500	95,000
2025-07-01	26.250	27.000	25.500	26.350	26.350	234,010
2025-06-30	27.100	27.200	25.600	26.250	26.250	219,000
2025-06-27	27.100	27.850	26.500	26.900	26.900	390,000
2025-06-26	26.950	26.950	26.500	26.750	26.750	94,000
2025-06-25	27.200	27.850	26.250	26.750	26.750	223,010
2025-06-24	26.700	27.400	26.250	27.050	27.050	214,000
2025-06-23	26.400	26.650	25.400	26.250	26.250	180,000
2025-06-20	25.400	27.450	24.550	27.000	27.000	463,020
2025-06-19	26.500	26.500	25.300	25.450	25.450	194,047
2025-06-18	26.850	27.700	26.450	26.500	26.500	571,030
2025-06-17	27.600	28.250	26.650	26.850	26.850	358,000
2025-06-16	27.050	27.650	26.500	27.350	27.350	427,051
2025-06-13	28.900	29.900	27.200	27.500	27.500	2,371,000
2025-06-12	25.300	28.050	25.300	28.050	28.050	1,604,001
2025-06-11	26.350	26.400	25.300	25.500	25.500	249,000
2025-06-10	26.000	26.900	24.900	26.350	26.350	795,000
2025-06-09	26.450	26.500	25.450	26.400	26.400	532,000
2025-06-06	27.600	28.850	26.550	26.600	26.600	2,970,000
2025-06-05	24.200	26.250	24.000	26.250	26.250	652,000
2025-06-04	24.600	24.800	23.000	23.900	23.900	566,000
2025-06-03	25.250	26.050	24.100	24.100	24.100	2,049,015
2025-06-02	22.600	23.700	22.550	23.700	23.700	285,000
2025-05-29	20.500	21.550	20.500	21.550	21.550	199,000
2025-05-28	20.100	21.250	19.500	19.600	19.600	213,000
2025-05-27	20.000	20.300	19.700	19.750	19.750	18,000
2025-05-26	20.400	20.400	19.750	20.000	20.000	27,020
2025-05-23	21.250	21.450	20.450	20.600	20.600	48,000
2025-05-22	21.200	21.200	20.800	20.800	20.800	13,000
2025-05-21	21.050	21.050	19.900	20.950	20.950	108,000
2025-05-20	22.150	22.150	21.000	21.250	21.250	16,000
2025-05-19	21.950	22.200	21.350	21.550	21.550	18,000
2025-05-16	22.550	22.600	21.000	21.950	21.950	84,000
2025-05-15	21.950	22.300	21.650	22.150	22.150	45,000
2025-05-14	22.500	22.850	21.450	21.700	21.700	92,050
2025-05-13	23.950	23.950	22.450	22.500	22.500	59,000
2025-05-12	24.700	24.700	23.400	23.650	23.650	29,000
2025-05-09	23.500	23.950	23.000	23.950	23.950	55,000
2025-05-08	22.350	23.150	22.350	22.850	22.850	24,000
2025-05-07	24.000	24.000	22.650	22.800	22.800	35,000

← NewerPage 6 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.