Compal Broadband Networks Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,000 |
| 2024-10-30 | 25.300 | 25.300 | 24.500 | 24.850 | 24.850 | 3,010 |
| 2024-10-29 | 25.050 | 25.050 | 24.050 | 24.500 | 24.500 | 21,000 |
| 2024-10-28 | 24.850 | 24.850 | 24.350 | 24.650 | 24.650 | 9,000 |
| 2024-10-25 | 24.700 | 24.800 | 24.300 | 24.650 | 24.650 | 6,000 |
| 2024-10-24 | 25.400 | 25.400 | 24.400 | 24.700 | 24.700 | 18,000 |
| 2024-10-23 | 25.550 | 25.550 | 25.000 | 25.100 | 25.100 | 9,000 |
| 2024-10-22 | 24.850 | 25.650 | 24.550 | 24.600 | 24.600 | 17,000 |
| 2024-10-21 | 25.300 | 25.300 | 24.250 | 24.850 | 24.850 | 5,000 |
| 2024-10-18 | 24.600 | 24.600 | 24.450 | 24.450 | 24.450 | 5,000 |
| 2024-10-17 | 24.500 | 24.750 | 24.500 | 24.750 | 24.750 | 2,000 |
| 2024-10-16 | 24.300 | 24.950 | 24.000 | 24.500 | 24.500 | 26,000 |
| 2024-10-15 | 25.400 | 25.400 | 24.450 | 24.450 | 24.450 | 11,000 |
| 2024-10-14 | 25.050 | 25.050 | 24.500 | 24.950 | 24.950 | 9,000 |
| 2024-10-11 | 26.000 | 26.000 | 24.650 | 24.650 | 24.650 | 32,000 |
| 2024-10-09 | 24.850 | 25.850 | 24.850 | 25.200 | 25.200 | 4,000 |
| 2024-10-08 | 25.900 | 25.900 | 24.900 | 24.900 | 24.900 | 25,000 |
| 2024-10-07 | 25.450 | 26.300 | 25.000 | 25.900 | 25.900 | 47,000 |
| 2024-10-04 | 25.850 | 25.850 | 24.950 | 24.950 | 24.950 | 8,000 |
| 2024-10-01 | 25.900 | 25.900 | 24.900 | 25.250 | 25.250 | 14,000 |
| 2024-09-30 | 26.450 | 26.450 | 25.750 | 25.950 | 25.950 | 13,000 |
| 2024-09-27 | 25.600 | 25.900 | 25.350 | 25.900 | 25.900 | 23,000 |
| 2024-09-26 | 25.000 | 25.400 | 24.900 | 25.350 | 25.350 | 19,000 |
| 2024-09-25 | 25.500 | 25.650 | 25.450 | 25.500 | 25.500 | 16,000 |
| 2024-09-24 | 25.150 | 26.000 | 25.000 | 25.400 | 25.400 | 7,000 |
| 2024-09-23 | 25.200 | 25.200 | 24.850 | 25.000 | 25.000 | 7,000 |
| 2024-09-20 | 25.200 | 25.300 | 24.500 | 24.900 | 24.900 | 20,000 |
| 2024-09-19 | 24.850 | 24.850 | 24.200 | 24.500 | 24.500 | 11,000 |
| 2024-09-18 | 25.350 | 25.350 | 23.850 | 24.450 | 24.450 | 24,000 |
| 2024-09-16 | 24.950 | 24.950 | 24.600 | 24.650 | 24.650 | 16,000 |
| 2024-09-13 | 24.950 | 25.000 | 24.650 | 24.650 | 24.650 | 8,010 |
| 2024-09-12 | 24.000 | 25.000 | 23.650 | 24.500 | 24.500 | 21,000 |
| 2024-09-11 | 25.050 | 25.050 | 24.000 | 24.000 | 24.000 | 17,000 |
| 2024-09-10 | 25.650 | 25.850 | 24.450 | 24.800 | 24.800 | 77,000 |
| 2024-09-09 | 27.000 | 27.050 | 25.400 | 25.600 | 25.600 | 203,000 |
| 2024-09-06 | 24.050 | 25.650 | 24.000 | 25.650 | 25.650 | 96,000 |
| 2024-09-05 | 23.950 | 23.950 | 23.350 | 23.350 | 23.350 | 4,000 |
| 2024-09-04 | 23.300 | 23.500 | 23.200 | 23.300 | 23.300 | 28,000 |
| 2024-09-03 | 24.100 | 24.200 | 24.100 | 24.100 | 24.100 | 13,000 |
| 2024-09-02 | 25.100 | 25.100 | 24.250 | 24.300 | 24.300 | 9,000 |
| 2024-08-30 | 24.900 | 24.900 | 24.500 | 24.650 | 24.650 | 5,010 |
| 2024-08-29 | 25.350 | 25.350 | 24.300 | 24.300 | 24.300 | 18,005 |
| 2024-08-28 | 24.300 | 24.750 | 24.300 | 24.500 | 24.500 | 51,000 |
| 2024-08-27 | 25.050 | 25.250 | 24.800 | 25.000 | 25.000 | 6,000 |
| 2024-08-26 | 25.050 | 25.050 | 24.850 | 25.000 | 25.000 | 7,000 |
| 2024-08-23 | 24.850 | 25.100 | 24.400 | 25.100 | 25.100 | 31,000 |
| 2024-08-22 | 24.850 | 24.850 | 24.350 | 24.500 | 24.500 | 17,000 |
| 2024-08-21 | 25.450 | 25.450 | 24.300 | 24.500 | 24.500 | 24,000 |
| 2024-08-20 | 24.600 | 25.000 | 24.300 | 24.600 | 24.600 | 18,000 |
| 2024-08-19 | 24.700 | 24.700 | 24.400 | 24.600 | 24.600 | 5,000 |
| 2024-08-16 | 24.250 | 24.900 | 24.250 | 24.900 | 24.900 | 33,000 |
| 2024-08-15 | 24.150 | 24.450 | 24.150 | 24.250 | 24.250 | 10,000 |
| 2024-08-14 | 24.700 | 25.450 | 24.150 | 24.200 | 24.200 | 18,000 |
| 2024-08-13 | 24.000 | 25.050 | 24.000 | 24.750 | 24.750 | 32,000 |
| 2024-08-12 | 25.150 | 25.650 | 24.350 | 24.650 | 24.650 | 14,000 |
| 2024-08-09 | 23.950 | 24.600 | 23.900 | 24.600 | 24.600 | 40,000 |
| 2024-08-08 | 24.700 | 24.700 | 24.600 | 24.600 | 24.600 | 2,000 |
| 2024-08-07 | 23.150 | 24.900 | 23.150 | 24.750 | 24.750 | 9,000 |
| 2024-08-06 | 23.000 | 24.000 | 23.000 | 23.700 | 23.700 | 13,000 |
| 2024-08-05 | 24.000 | 25.000 | 22.950 | 23.300 | 23.300 | 50,100 |
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.