Compal Broadband Networks Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	30.100	30.100	29.700	29.950	28.451	9,005
2021-11-11	29.850	30.050	29.700	30.050	28.546	40,000
2021-11-10	29.800	30.150	29.600	29.600	28.118	26,000
2021-11-09	29.850	29.950	29.500	29.950	28.451	17,000
2021-11-08	29.700	29.850	29.200	29.850	28.356	22,000
2021-11-05	29.700	29.800	29.600	29.800	28.308	7,000
2021-11-04	30.100	30.100	29.100	29.700	28.213	27,006
2021-11-03	30.100	30.100	29.600	29.850	28.356	27,000
2021-11-02	29.850	29.950	29.500	29.900	28.403	69,000
2021-11-01	29.550	29.700	29.000	29.700	28.213	214,000
2021-10-29	29.300	29.500	28.750	29.350	27.881	31,000
2021-10-28	29.150	29.350	29.150	29.250	27.786	11,000
2021-10-27	29.250	29.250	29.150	29.250	27.786	19,000
2021-10-26	29.200	29.350	28.750	29.200	27.738	16,000
2021-10-25	29.500	29.500	29.000	29.200	27.738	10,000
2021-10-22	29.000	29.400	29.000	29.400	27.928	5,000
2021-10-21	29.400	29.500	29.100	29.500	28.023	13,000
2021-10-20	29.500	29.500	28.750	29.450	27.976	48,000
2021-10-19	29.000	29.500	29.000	29.300	27.833	9,000
2021-10-18	28.550	29.200	28.250	29.200	27.738	71,071
2021-10-15	28.100	28.450	28.000	28.450	27.026	23,000
2021-10-14	28.000	28.100	28.000	28.100	26.693	22,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.