Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	23.600	23.600	23.450	23.600	23.600	11,000
2025-02-04	23.800	23.800	23.500	23.600	23.600	24,000
2025-02-03	23.700	23.800	23.400	23.650	23.650	16,000
2025-01-22	22.400	23.950	22.400	23.700	23.700	42,000
2025-01-21	22.300	22.900	22.300	22.600	22.600	12,000
2025-01-20	22.550	22.650	22.350	22.650	22.650	12,000
2025-01-17	22.450	22.450	22.050	22.350	22.350	19,000
2025-01-16	22.500	22.600	21.450	22.300	22.300	45,000
2025-01-15	22.800	22.800	22.150	22.350	22.350	16,000
2025-01-14	22.350	23.250	22.000	22.500	22.500	20,000
2025-01-13	22.100	23.050	21.600	22.100	22.100	72,000
2025-01-10	23.200	23.200	22.550	22.950	22.950	24,010
2025-01-09	23.450	23.500	22.850	23.050	23.050	60,015
2025-01-08	23.200	23.550	23.050	23.450	23.450	20,076
2025-01-07	23.800	23.800	23.250	23.250	23.250	23,000
2025-01-06	23.200	23.900	23.200	23.500	23.500	23,000
2025-01-03	23.750	23.750	23.200	23.200	23.200	46,060
2025-01-02	24.200	24.200	23.500	23.500	23.500	37,000
2024-12-31	24.600	24.600	23.900	23.900	23.900	24,000
2024-12-30	24.500	24.500	24.050	24.250	24.250	24,000
2024-12-27	24.300	24.650	24.000	24.250	24.250	40,000
2024-12-26	24.150	24.250	23.900	24.000	24.000	13,000
2024-12-25	24.800	24.800	23.850	23.950	23.950	84,000
2024-12-24	24.100	24.500	23.950	24.200	24.200	51,000
2024-12-23	24.050	24.250	23.950	24.100	24.100	63,000
2024-12-20	24.350	24.650	24.000	24.000	24.000	80,000
2024-12-19	23.750	24.850	23.750	24.100	24.100	109,000
2024-12-18	24.600	26.100	23.850	24.450	24.450	841,005
2024-12-17	25.500	25.500	23.750	23.750	23.750	188,000
2024-12-16	24.850	24.850	24.450	24.550	24.550	74,000
2024-12-13	24.750	25.000	24.200	24.450	24.450	160,000
2024-12-12	25.000	25.000	24.400	24.550	24.550	56,000
2024-12-11	24.700	24.850	24.300	24.550	24.550	73,000
2024-12-10	24.500	24.750	24.450	24.550	24.550	63,000
2024-12-09	26.950	26.950	24.250	24.450	24.450	366,033
2024-12-06	26.450	27.400	26.200	26.450	26.450	344,000
2024-12-05	29.700	30.300	27.150	27.150	27.150	514,005
2024-12-04	28.150	29.850	28.150	29.700	29.700	438,006
2024-12-03	28.000	29.450	28.000	28.050	28.050	298,000
2024-12-02	28.000	28.350	27.200	27.550	27.550	137,000
2024-11-29	28.450	29.400	27.700	27.700	27.700	297,000
2024-11-28	27.650	28.500	26.800	28.000	28.000	329,004
2024-11-27	28.650	29.100	27.650	27.650	27.650	393,000
2024-11-26	28.800	30.200	27.600	28.600	28.600	765,205
2024-11-25	29.900	30.450	28.000	28.300	28.300	605,157
2024-11-22	31.700	31.700	29.150	30.200	30.200	1,011,560
2024-11-21	29.600	32.450	29.150	31.750	31.750	3,434,000
2024-11-20	29.500	29.500	29.500	29.500	29.500	854,300
2024-11-19	27.500	27.950	27.000	27.700	27.700	98,000
2024-11-18	27.050	28.750	26.700	27.500	27.500	328,050
2024-11-15	26.250	28.150	26.000	27.350	27.350	699,050
2024-11-14	24.300	26.250	24.300	26.250	26.250	239,039
2024-11-13	24.950	25.250	23.850	23.900	23.900	31,252
2024-11-12	25.300	25.600	24.350	24.500	24.500	39,000
2024-11-11	25.050	25.300	24.800	25.100	25.100	16,000
2024-11-08	24.900	25.450	24.600	25.050	25.050	10,000
2024-11-07	25.350	25.350	24.850	24.900	24.900	10,000
2024-11-06	25.300	25.300	24.550	24.900	24.900	24,000
2024-11-05	24.800	25.150	24.700	24.700	24.700	6,000
2024-11-04	25.300	25.550	25.000	25.250	25.250	5,000

← NewerPage 8 of 21 · 1,221 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.