Compal Broadband Networks, Inc. (TPE:6674)
Taiwan
· Delayed Price · Currency is TWD 18.90
-0.20 (-1.05%)
Apr 29, 2026, 12:26 PM CST
Compal Broadband Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.05 | 19.05 | 18.65 | 18.90 | 18.90 | -1.05% | 10,220 |
| Apr 28, 2026 | 18.50 | 19.15 | 18.50 | 19.10 | 19.10 | 3.80% | 49,010 |
| Apr 27, 2026 | 18.15 | 18.40 | 18.05 | 18.40 | 18.40 | - | 21,001 |
| Apr 24, 2026 | 18.35 | 18.60 | 18.10 | 18.40 | 18.40 | -0.27% | 21,020 |
| Apr 23, 2026 | 19.30 | 19.30 | 18.30 | 18.45 | 18.45 | -3.15% | 81,102 |
| Apr 22, 2026 | 19.65 | 20.00 | 19.00 | 19.05 | 19.05 | -4.27% | 175,947 |
| Apr 21, 2026 | 20.70 | 20.70 | 19.40 | 19.90 | 19.90 | 5.57% | 136,660 |
| Apr 20, 2026 | 19.25 | 19.25 | 18.85 | 18.85 | 18.85 | -0.79% | 21,001 |
| Apr 17, 2026 | 19.05 | 19.20 | 19.00 | 19.00 | 19.00 | - | 25,112 |
| Apr 16, 2026 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | -1.04% | 48,000 |
| Apr 15, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 0.79% | 32,000 |
| Apr 14, 2026 | 19.10 | 19.10 | 18.70 | 19.05 | 19.05 | 0.26% | 26,000 |
| Apr 13, 2026 | 18.90 | 19.10 | 18.55 | 19.00 | 19.00 | 1.60% | 25,000 |
| Apr 10, 2026 | 18.30 | 18.85 | 18.30 | 18.70 | 18.70 | 1.36% | 11,000 |
| Apr 9, 2026 | 18.55 | 19.15 | 18.45 | 18.45 | 18.45 | 0.54% | 39,000 |
| Apr 8, 2026 | 17.75 | 18.55 | 17.75 | 18.35 | 18.35 | 2.80% | 42,000 |
| Apr 7, 2026 | 18.25 | 18.25 | 17.85 | 17.85 | 17.85 | -1.11% | 7,000 |
| Apr 2, 2026 | 18.05 | 18.35 | 17.90 | 18.05 | 18.05 | 1.40% | 12,006 |
| Apr 1, 2026 | 18.10 | 18.45 | 17.80 | 17.80 | 17.80 | -1.11% | 17,374 |
| Mar 31, 2026 | 18.30 | 18.50 | 18.00 | 18.00 | 18.00 | -0.28% | 8,006 |
| Mar 30, 2026 | 18.00 | 18.35 | 18.00 | 18.05 | 18.05 | -1.63% | 11,000 |
| Mar 27, 2026 | 18.60 | 18.60 | 18.35 | 18.35 | 18.35 | 1.38% | 6,001 |
| Mar 26, 2026 | 18.10 | 18.35 | 17.95 | 18.10 | 18.10 | - | 24,500 |
| Mar 25, 2026 | 18.35 | 18.85 | 18.10 | 18.10 | 18.10 | 0.28% | 20,356 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.05 | 18.05 | 18.05 | -0.82% | 22,190 |
| Mar 23, 2026 | 18.55 | 18.55 | 18.05 | 18.20 | 18.20 | -4.96% | 31,189 |
| Mar 20, 2026 | 19.20 | 19.20 | 18.85 | 19.15 | 19.15 | 0.52% | 9,000 |
| Mar 19, 2026 | 19.40 | 19.45 | 18.90 | 19.05 | 19.05 | -1.80% | 21,430 |
| Mar 18, 2026 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 2.11% | 34,103 |
| Mar 17, 2026 | 18.60 | 19.20 | 18.25 | 19.00 | 19.00 | 4.11% | 52,000 |
| Mar 16, 2026 | 18.45 | 18.50 | 18.10 | 18.25 | 18.25 | 0.55% | 28,251 |
| Mar 13, 2026 | 18.25 | 18.50 | 18.05 | 18.15 | 18.15 | -1.36% | 15,002 |
| Mar 12, 2026 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | -1.08% | 15,000 |
| Mar 11, 2026 | 18.80 | 18.85 | 18.60 | 18.60 | 18.60 | -1.06% | 7,049 |
| Mar 10, 2026 | 18.90 | 18.90 | 18.35 | 18.80 | 18.80 | 0.27% | 30,028 |
| Mar 9, 2026 | 19.35 | 19.35 | 18.30 | 18.75 | 18.75 | -2.85% | 21,789 |
| Mar 6, 2026 | 19.15 | 19.45 | 19.00 | 19.30 | 19.30 | 0.52% | 9,000 |
| Mar 5, 2026 | 18.20 | 19.50 | 18.20 | 19.20 | 19.20 | 2.67% | 48,026 |
| Mar 4, 2026 | 19.80 | 19.80 | 17.75 | 18.70 | 18.70 | -5.08% | 60,286 |
| Mar 3, 2026 | 19.80 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 24,228 |
| Mar 2, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | -0.25% | 23,001 |
| Feb 26, 2026 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 33,013 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 0.25% | 27,065 |
| Feb 24, 2026 | 20.10 | 20.20 | 19.90 | 19.95 | 19.95 | -0.75% | 40,230 |
| Feb 23, 2026 | 19.85 | 20.15 | 19.75 | 20.10 | 20.10 | 0.50% | 38,000 |
| Feb 11, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | 0.25% | 28,030 |
| Feb 10, 2026 | 19.85 | 20.05 | 19.60 | 19.95 | 19.95 | 0.25% | 23,000 |
| Feb 9, 2026 | 20.15 | 20.40 | 19.90 | 19.90 | 19.90 | 0.51% | 6,000 |
| Feb 6, 2026 | 19.85 | 20.05 | 19.75 | 19.80 | 19.80 | -1.00% | 55,437 |
| Feb 5, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 26,125 |
| Feb 4, 2026 | 19.95 | 20.35 | 19.95 | 20.30 | 20.30 | 1.25% | 23,000 |
| Feb 3, 2026 | 20.40 | 20.40 | 19.95 | 20.05 | 20.05 | 0.50% | 26,224 |
| Feb 2, 2026 | 20.25 | 20.25 | 19.95 | 19.95 | 19.95 | -0.75% | 8,000 |
| Jan 30, 2026 | 20.30 | 20.30 | 19.85 | 20.10 | 20.10 | - | 37,900 |
| Jan 29, 2026 | 20.25 | 20.40 | 20.00 | 20.10 | 20.10 | -0.74% | 55,000 |
| Jan 28, 2026 | 20.70 | 20.70 | 20.10 | 20.25 | 20.25 | -2.17% | 102,040 |
| Jan 27, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.19% | 29,050 |
| Jan 26, 2026 | 21.30 | 21.30 | 20.75 | 20.95 | 20.95 | -0.48% | 24,036 |
| Jan 23, 2026 | 21.30 | 21.40 | 20.70 | 21.05 | 21.05 | -0.47% | 80,000 |
| Jan 22, 2026 | 21.25 | 21.30 | 20.85 | 21.15 | 21.15 | 0.24% | 76,000 |
| Jan 21, 2026 | 21.20 | 21.55 | 20.85 | 21.10 | 21.10 | - | 72,000 |
| Jan 20, 2026 | 21.80 | 21.85 | 21.10 | 21.10 | 21.10 | -3.87% | 116,040 |
| Jan 19, 2026 | 20.70 | 21.95 | 20.50 | 21.95 | 21.95 | 5.78% | 184,711 |
| Jan 16, 2026 | 21.00 | 21.40 | 20.75 | 20.75 | 20.75 | -2.58% | 100,209 |
| Jan 15, 2026 | 21.60 | 21.75 | 20.70 | 21.30 | 21.30 | -3.84% | 397,709 |
| Jan 14, 2026 | 20.70 | 22.15 | 20.70 | 22.15 | 22.15 | 9.93% | 734,724 |
| Jan 13, 2026 | 20.00 | 20.20 | 19.95 | 20.15 | 20.15 | 0.75% | 32,078 |
| Jan 12, 2026 | 19.75 | 20.30 | 19.75 | 20.00 | 20.00 | 0.25% | 29,168 |
| Jan 9, 2026 | 19.70 | 20.00 | 19.65 | 19.95 | 19.95 | - | 27,000 |
| Jan 8, 2026 | 19.80 | 20.05 | 19.75 | 19.95 | 19.95 | 1.79% | 40,005 |
| Jan 7, 2026 | 20.35 | 20.50 | 19.60 | 19.60 | 19.60 | -2.00% | 65,020 |
| Jan 6, 2026 | 20.65 | 20.65 | 19.65 | 20.00 | 20.00 | -1.48% | 62,108 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 30,090 |
| Jan 2, 2026 | 20.60 | 21.05 | 20.40 | 20.70 | 20.70 | 0.24% | 23,000 |
| Dec 31, 2025 | 20.10 | 20.90 | 20.10 | 20.65 | 20.65 | 0.73% | 40,360 |
| Dec 30, 2025 | 20.10 | 20.90 | 20.05 | 20.50 | 20.50 | 1.23% | 47,054 |
| Dec 29, 2025 | 20.55 | 21.15 | 20.25 | 20.25 | 20.25 | -0.49% | 44,040 |
| Dec 26, 2025 | 21.20 | 21.20 | 20.35 | 20.35 | 20.35 | -1.69% | 67,100 |
| Dec 24, 2025 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 3.50% | 93,007 |
| Dec 23, 2025 | 19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 0.76% | 33,000 |
| Dec 22, 2025 | 19.75 | 19.85 | 19.60 | 19.85 | 19.85 | 0.76% | 19,000 |
| Dec 19, 2025 | 19.75 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | 28,200 |
| Dec 18, 2025 | 19.95 | 19.95 | 19.80 | 19.80 | 19.80 | - | 3,000 |
| Dec 17, 2025 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | -0.25% | 22,000 |
| Dec 16, 2025 | 20.20 | 20.20 | 19.70 | 19.85 | 19.85 | -1.00% | 56,060 |
| Dec 15, 2025 | 20.25 | 20.25 | 19.90 | 20.05 | 20.05 | -0.50% | 80,200 |
| Dec 12, 2025 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | -0.25% | 16,005 |
| Dec 11, 2025 | 20.45 | 20.55 | 20.20 | 20.20 | 20.20 | -1.70% | 37,150 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.40 | 20.55 | 20.55 | 0.49% | 23,015 |
| Dec 9, 2025 | 20.65 | 20.65 | 20.25 | 20.45 | 20.45 | 0.49% | 22,000 |
| Dec 8, 2025 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.97% | 24,400 |
| Dec 5, 2025 | 20.50 | 20.60 | 20.40 | 20.55 | 20.55 | 0.24% | 24,000 |
| Dec 4, 2025 | 20.55 | 20.95 | 20.45 | 20.50 | 20.50 | -0.24% | 24,010 |
| Dec 3, 2025 | 20.55 | 21.10 | 20.40 | 20.55 | 20.55 | -0.24% | 36,210 |
| Dec 2, 2025 | 20.30 | 20.90 | 20.30 | 20.60 | 20.60 | 0.73% | 16,000 |
| Dec 1, 2025 | 20.35 | 20.75 | 20.25 | 20.45 | 20.45 | - | 34,040 |
| Nov 28, 2025 | 20.35 | 20.75 | 20.35 | 20.45 | 20.45 | 0.74% | 15,311 |
| Nov 27, 2025 | 20.50 | 21.25 | 20.30 | 20.30 | 20.30 | -1.22% | 47,000 |
| Nov 26, 2025 | 20.30 | 21.15 | 20.05 | 20.55 | 20.55 | 1.48% | 48,016 |
| Nov 25, 2025 | 20.40 | 20.80 | 20.15 | 20.25 | 20.25 | - | 50,106 |