Compal Broadband Networks, Inc. (TPE:6674)
Taiwan · Delayed Price · Currency is TWD 20.00
+0.05 (0.25%)
At close: Feb 11, 2026
Compal Broadband Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |