Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	23.350	23.950	23.250	23.450	23.450	73,000
2025-05-05	23.750	24.700	23.150	23.350	23.350	295,000
2025-05-02	21.600	23.300	20.800	23.200	23.200	233,000
2025-04-30	20.250	21.400	19.150	21.200	21.200	125,100
2025-04-29	20.950	21.000	20.000	20.850	20.850	250,000
2025-04-28	18.000	19.100	17.500	19.100	19.100	86,069
2025-04-25	17.700	18.200	17.350	17.400	17.400	27,000
2025-04-24	17.350	17.350	16.900	17.100	17.100	7,000
2025-04-23	17.450	17.450	16.900	16.900	16.900	7,000
2025-04-22	17.000	17.200	17.000	17.200	17.200	2,000
2025-04-21	17.250	17.400	17.250	17.350	17.350	3,000
2025-04-18	17.500	17.500	16.600	17.500	17.500	10,000
2025-04-17	17.200	17.500	16.950	16.950	16.950	4,000
2025-04-16	17.500	17.500	16.750	16.850	16.850	8,000
2025-04-15	16.750	17.450	16.250	16.950	16.950	42,000
2025-04-14	17.000	17.650	16.300	16.300	16.300	12,000
2025-04-11	15.450	16.600	15.400	16.500	16.500	17,000
2025-04-10	16.800	16.850	15.650	16.800	16.800	73,000
2025-04-09	15.450	16.000	15.350	15.350	15.350	72,000
2025-04-08	17.050	18.050	17.050	17.050	17.050	84,000
2025-04-07	18.900	18.900	18.900	18.900	18.900	29,000
2025-04-02	21.150	21.150	20.600	21.000	21.000	34,000
2025-04-01	21.000	21.000	20.500	20.950	20.950	57,000
2025-03-31	21.700	22.250	20.500	20.900	20.900	71,000
2025-03-28	22.400	22.950	22.400	22.450	22.450	16,000
2025-03-27	23.050	23.250	23.050	23.050	23.050	18,000
2025-03-26	23.200	23.550	23.000	23.500	23.500	24,000
2025-03-25	23.600	23.600	23.000	23.550	23.550	14,000
2025-03-24	23.600	23.600	23.200	23.500	23.500	3,000
2025-03-21	23.700	23.700	23.300	23.450	23.450	8,000
2025-03-20	23.350	23.650	23.100	23.650	23.650	41,000
2025-03-19	24.050	24.050	23.300	23.700	23.700	3,000
2025-03-18	24.750	24.750	23.500	23.850	23.850	15,000
2025-03-17	23.500	23.850	23.200	23.800	23.800	5,000
2025-03-14	23.500	24.250	23.450	23.450	23.450	5,000
2025-03-13	24.000	24.000	23.250	23.400	23.400	12,000
2025-03-12	23.700	23.700	23.100	23.450	23.450	16,000
2025-03-11	23.950	23.950	23.050	23.600	23.600	20,000
2025-03-10	23.500	23.950	23.500	23.700	23.700	13,000
2025-03-07	23.500	23.850	23.300	23.500	23.500	11,000
2025-03-06	24.250	24.250	22.950	23.950	23.950	77,000
2025-03-05	24.950	24.950	23.950	24.100	24.100	21,000
2025-03-04	24.250	24.250	24.150	24.150	24.150	2,000
2025-03-03	23.100	24.150	23.100	23.700	23.700	5,000
2025-02-27	23.600	24.200	23.600	24.000	24.000	38,000
2025-02-26	24.000	24.450	23.600	23.600	23.600	24,000
2025-02-25	24.250	24.250	23.550	23.950	23.950	27,000
2025-02-24	24.750	24.900	24.000	24.000	24.000	48,000
2025-02-21	24.300	24.750	24.250	24.400	24.400	17,000
2025-02-20	24.000	24.200	23.750	24.200	24.200	24,000
2025-02-19	24.500	24.500	24.000	24.150	24.150	33,010
2025-02-18	24.950	24.950	24.200	24.450	24.450	9,000
2025-02-17	24.400	24.650	24.250	24.400	24.400	44,032
2025-02-14	25.000	25.500	24.500	24.500	24.500	77,000
2025-02-13	24.300	25.200	24.150	25.000	25.000	112,000
2025-02-12	24.000	24.400	23.800	24.150	24.150	66,000
2025-02-11	23.950	24.450	23.600	23.900	23.900	15,000
2025-02-10	24.000	24.050	23.700	23.850	23.850	7,000
2025-02-07	23.950	24.300	23.950	24.200	24.200	29,000
2025-02-06	23.600	24.500	23.600	24.100	24.100	28,000

← NewerPage 7 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.