Compal Broadband Networks Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.350	18.350	18.300	18.300	18.300	60,019
2026-10-19	18.300	18.350	18.300	18.350	18.350	36,110
2026-10-16	18.300	18.350	18.300	18.350	18.350	28,210
2026-10-15	18.300	18.350	18.250	18.300	18.300	136,000
2026-10-14	18.300	18.350	18.250	18.300	18.300	55,001
2026-10-13	18.300	18.350	18.250	18.350	18.350	104,000
2026-10-12	18.350	18.350	18.250	18.300	18.300	110,000
2026-10-08	18.300	18.350	18.250	18.350	18.350	74,000
2026-10-07	18.250	18.350	18.250	18.300	18.300	41,001
2026-10-06	18.300	18.300	18.250	18.250	18.250	88,000
2026-10-05	18.350	18.350	18.250	18.300	18.300	93,000
2026-10-02	18.300	18.350	18.250	18.350	18.350	85,000
2026-10-01	18.350	18.350	18.300	18.350	18.350	183,000
2026-09-30	18.300	18.400	18.250	18.250	18.250	145,000
2026-09-29	18.350	18.350	18.250	18.250	18.250	326,000
2026-09-24	18.350	18.400	18.300	18.350	18.350	199,400
2026-09-23	18.200	18.400	18.200	18.400	18.400	677,000
2026-09-22	18.450	18.500	18.150	18.200	18.200	3,421,020
2026-09-21	17.350	17.350	17.350	17.350	17.350	75,019
2026-09-18	15.700	15.800	15.450	15.800	15.800	16,000
2026-09-17	15.750	15.800	15.650	15.650	15.650	14,103
2026-09-16	15.750	16.100	15.750	15.950	15.950	3,000
2026-09-15	15.750	15.900	15.600	15.600	15.600	4,000
2026-09-14	16.000	16.000	15.800	15.900	15.900	5,000
2026-09-11	15.900	16.050	15.800	15.800	15.800	13,000
2026-09-10	16.100	16.150	16.000	16.000	16.000	14,000
2026-09-09	16.150	16.450	16.100	16.100	16.100	16,000
2026-09-08	16.500	16.650	16.150	16.150	16.150	22,000
2026-09-07	16.100	17.200	16.100	16.500	16.500	292,000
2026-09-04	15.900	16.100	15.500	15.650	15.650	34,000
2026-09-03	15.900	15.900	15.650	15.800	15.800	3,000
2026-09-02	15.950	16.000	15.700	15.900	15.900	10,000
2026-09-01	15.800	15.800	15.800	15.800	15.800	3,000
2026-08-31	16.050	16.050	15.650	15.800	15.800	29,000
2026-08-28	16.150	16.150	15.950	16.000	16.000	17,000
2026-08-27	16.450	16.450	15.900	16.000	16.000	37,000
2026-08-26	16.750	17.050	16.200	16.200	16.200	112,000
2026-08-25	16.800	17.200	16.100	16.300	16.300	89,000
2026-08-24	16.500	17.700	16.500	16.800	16.800	159,060
2026-08-21	16.100	17.450	16.000	16.300	16.300	230,080
2026-08-20	15.000	16.100	15.000	16.100	16.100	156,000
2026-08-19	14.850	14.850	14.300	14.650	14.650	25,000
2026-08-18	15.000	15.000	14.550	14.750	14.750	24,000
2026-08-17	14.850	15.100	14.600	14.650	14.650	27,000
2026-08-14	15.200	15.200	14.850	14.850	14.850	16,000
2026-08-13	15.300	15.300	15.050	15.050	15.050	7,000
2026-08-12	15.450	15.450	15.300	15.300	15.300	8,000
2026-08-11	15.200	15.250	15.000	15.250	15.250	7,000
2026-08-10	15.500	15.500	14.850	15.150	15.150	37,000
2026-08-07	15.200	15.250	15.000	15.250	15.250	14,000
2026-08-06	15.550	15.550	15.150	15.500	15.500	10,000
2026-08-05	15.450	15.700	15.300	15.400	15.400	24,016
2026-08-04	15.150	15.450	15.050	15.450	15.450	12,000
2026-08-03	15.350	15.600	15.200	15.400	15.400	5,000
2026-07-31	15.800	15.800	15.200	15.350	15.350	32,000
2026-07-30	15.450	15.950	15.250	15.300	15.300	17,000
2026-07-29	15.850	15.850	14.500	15.850	15.850	61,000
2026-07-28	15.500	15.750	15.500	15.650	15.650	8,000
2026-07-27	16.050	16.050	15.600	15.950	15.950	13,000
2026-07-24	15.950	16.150	15.550	16.000	16.000	35,000

Page 1 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.