Skip to main content
Compal Broadband Networks, Inc. (TPE:6674)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.80
+0.05 (0.27%)
Mar 10, 2026, 12:07 PM CST

Compal Broadband Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3519.3518.3018.7518.75-2.85%21,789
Mar 6, 202619.1519.4519.0019.3019.300.52%9,000
Mar 5, 202618.2019.5018.2019.2019.202.67%48,026
Mar 4, 202619.8019.8017.7518.7018.70-5.08%60,286
Mar 3, 202619.8020.1019.6019.7019.70-1.50%24,228
Mar 2, 202620.2020.2019.6020.0020.00-0.25%23,001
Feb 26, 202620.1020.1020.0020.0520.050.25%33,013
Feb 25, 202620.0020.0019.8020.0020.000.25%27,065
Feb 24, 202620.1020.2019.9019.9519.95-0.75%40,230
Feb 23, 202619.8520.1519.7520.1020.100.50%38,000
Feb 11, 202620.1020.1019.7020.0020.000.25%28,030
Feb 10, 202619.8520.0519.6019.9519.950.25%23,000
Feb 9, 202620.1520.4019.9019.9019.900.51%6,000
Feb 6, 202619.8520.0519.7519.8019.80-1.00%55,437
Feb 5, 202620.1020.2020.0020.0020.00-1.48%26,125
Feb 4, 202619.9520.3519.9520.3020.301.25%23,000
Feb 3, 202620.4020.4019.9520.0520.050.50%26,224
Feb 2, 202620.2520.2519.9519.9519.95-0.75%8,000
Jan 30, 202620.3020.3019.8520.1020.10-37,900
Jan 29, 202620.2520.4020.0020.1020.10-0.74%55,000
Jan 28, 202620.7020.7020.1020.2520.25-2.17%102,040
Jan 27, 202621.2021.2020.7020.7020.70-1.19%29,050
Jan 26, 202621.3021.3020.7520.9520.95-0.48%24,036
Jan 23, 202621.3021.4020.7021.0521.05-0.47%80,000
Jan 22, 202621.2521.3020.8521.1521.150.24%76,000
Jan 21, 202621.2021.5520.8521.1021.10-72,000
Jan 20, 202621.8021.8521.1021.1021.10-3.87%116,040
Jan 19, 202620.7021.9520.5021.9521.955.78%184,711
Jan 16, 202621.0021.4020.7520.7520.75-2.58%100,209
Jan 15, 202621.6021.7520.7021.3021.30-3.84%397,709
Jan 14, 202620.7022.1520.7022.1522.159.93%734,724
Jan 13, 202620.0020.2019.9520.1520.150.75%32,078
Jan 12, 202619.7520.3019.7520.0020.000.25%29,168
Jan 9, 202619.7020.0019.6519.9519.95-27,000
Jan 8, 202619.8020.0519.7519.9519.951.79%40,005
Jan 7, 202620.3520.5019.6019.6019.60-2.00%65,020
Jan 6, 202620.6520.6519.6520.0020.00-1.48%62,108
Jan 5, 202620.7020.7020.3020.3020.30-1.93%30,090
Jan 2, 202620.6021.0520.4020.7020.700.24%23,000
Dec 31, 202520.1020.9020.1020.6520.650.73%40,360
Dec 30, 202520.1020.9020.0520.5020.501.23%47,054
Dec 29, 202520.5521.1520.2520.2520.25-0.49%44,040
Dec 26, 202521.2021.2020.3520.3520.35-1.69%67,100
Dec 24, 202520.0020.8020.0020.7020.703.50%93,007
Dec 23, 202519.9020.3019.9020.0020.000.76%33,000
Dec 22, 202519.7519.8519.6019.8519.850.76%19,000
Dec 19, 202519.7520.0019.7019.7019.70-0.51%28,200
Dec 18, 202519.9519.9519.8019.8019.80-3,000
Dec 17, 202519.7520.0019.7519.8019.80-0.25%22,000
Dec 16, 202520.2020.2019.7019.8519.85-1.00%56,060
Dec 15, 202520.2520.2519.9020.0520.05-0.50%80,200
Dec 12, 202520.4520.4520.1020.1520.15-0.25%16,005
Dec 11, 202520.4520.5520.2020.2020.20-1.70%37,150
Dec 10, 202520.5520.5520.4020.5520.550.49%23,015
Dec 9, 202520.6520.6520.2520.4520.450.49%22,000
Dec 8, 202520.5020.5020.3520.3520.35-0.97%24,400
Dec 5, 202520.5020.6020.4020.5520.550.24%24,000
Dec 4, 202520.5520.9520.4520.5020.50-0.24%24,010
Dec 3, 202520.5521.1020.4020.5520.55-0.24%36,210
Dec 2, 202520.3020.9020.3020.6020.600.73%16,000
Dec 1, 202520.3520.7520.2520.4520.45-34,040
Nov 28, 202520.3520.7520.3520.4520.450.74%15,311
Nov 27, 202520.5021.2520.3020.3020.30-1.22%47,000
Nov 26, 202520.3021.1520.0520.5520.551.48%48,016
Nov 25, 202520.4020.8020.1520.2520.25-50,106
Nov 24, 202520.3021.0020.0020.2520.25-0.25%74,649
Nov 21, 202520.5521.0520.1520.3020.30-1.69%48,362
Nov 20, 202520.6520.9020.5020.6520.650.24%57,444
Nov 19, 202520.6520.9520.6020.6020.60-1.20%14,000
Nov 18, 202520.6521.5520.6520.8520.85-0.71%40,263
Nov 17, 202521.3021.3020.7521.0021.00-0.47%35,074
Nov 14, 202521.0021.1520.9021.1021.10-0.47%29,388
Nov 13, 202521.5521.5521.0521.2021.20-0.24%38,000
Nov 12, 202521.2021.2520.7021.2521.251.43%94,050
Nov 11, 202520.6020.9520.5020.9520.951.95%55,720
Nov 10, 202520.9021.2020.4520.5520.55-0.72%105,221
Nov 7, 202521.0021.1020.5020.7020.70-62,109
Nov 6, 202520.9021.8020.5520.7020.70-1.90%126,908
Nov 5, 202520.7521.4020.2521.1021.100.72%120,699
Nov 4, 202521.9522.0520.9520.9520.95-8.11%672,710
Nov 3, 202521.7522.8021.6022.8022.809.88%1,761,683
Oct 31, 202521.2521.7520.7520.7520.75-2.35%65,942
Oct 30, 202520.6521.6020.5021.2521.255.20%115,470
Oct 29, 202520.8020.8020.0020.2020.20-0.74%34,193
Oct 28, 202520.7020.7020.2520.3520.35-0.49%24,000
Oct 27, 202520.3520.7520.3520.4520.450.25%42,000
Oct 23, 202521.3522.8520.3520.4020.40-1.92%513,055
Oct 22, 202520.9022.0020.6520.8020.801.22%128,000
Oct 21, 202520.2020.8020.0520.5520.551.73%59,655
Oct 20, 202521.1521.1520.0520.2020.20-2.88%106,200
Oct 17, 202520.7021.1520.7020.8020.80-0.95%11,000
Oct 16, 202521.1521.1520.6521.0021.000.48%13,200
Oct 15, 202520.5021.0020.5020.9020.900.97%14,128
Oct 14, 202521.5521.5520.7020.7020.70-2.82%16,250
Oct 13, 202521.0021.8020.6021.3021.300.71%41,000
Oct 9, 202521.3021.3020.8521.1521.150.71%26,277
Oct 8, 202521.0021.7020.8021.0021.000.24%34,500
Oct 7, 202521.1521.1520.7520.9520.95-0.71%30,050
Oct 3, 202521.5521.5520.9521.1021.10-0.71%38,005
Oct 2, 202522.1022.1021.1521.2521.25-0.70%27,002