Compal Broadband Networks, Inc. (TPE:6674)
Taiwan · Delayed Price · Currency is TWD 21.40
-2.30 (-9.70%)
Sep 12, 2025, 1:30 PM CST
Compal Broadband Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.80 | 22.85 | 21.40 | 21.40 | 21.40 | -9.70% | 831,758 |
| Sep 11, 2025 | 22.40 | 23.70 | 22.20 | 23.70 | 23.70 | 9.98% | 578,146 |
| Sep 10, 2025 | 21.20 | 21.75 | 21.20 | 21.55 | 21.55 | 1.65% | 54,200 |
| Sep 9, 2025 | 21.55 | 21.55 | 20.90 | 21.20 | 21.20 | -0.24% | 56,080 |
| Sep 8, 2025 | 21.25 | 21.45 | 20.30 | 21.25 | 21.25 | -1.39% | 188,023 |
| Sep 5, 2025 | 22.45 | 22.65 | 21.55 | 21.55 | 21.55 | -1.82% | 169,021 |
| Sep 4, 2025 | 22.15 | 23.20 | 21.75 | 21.95 | 21.95 | 0.23% | 254,013 |
| Sep 3, 2025 | 21.90 | 22.40 | 21.70 | 21.90 | 21.90 | 0.46% | 84,250 |
| Sep 2, 2025 | 22.50 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | 159,615 |
| Sep 1, 2025 | 23.55 | 23.70 | 22.55 | 22.80 | 22.80 | -3.18% | 224,411 |
| Aug 29, 2025 | 24.55 | 24.95 | 23.55 | 23.55 | 23.55 | -2.69% | 292,693 |
| Aug 28, 2025 | 25.30 | 25.30 | 24.10 | 24.20 | 24.20 | -3.97% | 534,981 |
| Aug 27, 2025 | 25.60 | 26.00 | 25.10 | 25.20 | 25.20 | -1.37% | 133,313 |
| Aug 26, 2025 | 26.90 | 26.90 | 25.40 | 25.55 | 25.55 | -5.19% | 484,171 |
| Aug 25, 2025 | 27.35 | 27.70 | 26.95 | 26.95 | 26.95 | -1.28% | 75,100 |
| Aug 22, 2025 | 28.80 | 28.80 | 27.25 | 27.30 | 27.30 | -4.04% | 140,223 |
| Aug 21, 2025 | 27.60 | 28.75 | 27.45 | 28.45 | 28.45 | 2.71% | 257,800 |
| Aug 20, 2025 | 27.70 | 27.70 | 26.85 | 27.70 | 27.70 | -2.81% | 160,103 |
| Aug 19, 2025 | 27.75 | 28.50 | 25.60 | 28.50 | 28.50 | 3.07% | 674,259 |
| Aug 18, 2025 | 28.15 | 28.45 | 26.60 | 27.65 | 27.65 | -2.64% | 632,809 |
| Aug 15, 2025 | 29.30 | 29.95 | 28.40 | 28.40 | 28.40 | -3.73% | 245,313 |
| Aug 14, 2025 | 30.80 | 31.20 | 29.50 | 29.50 | 29.50 | -2.48% | 431,783 |
| Aug 13, 2025 | 29.10 | 30.25 | 28.35 | 30.25 | 30.25 | 4.13% | 410,491 |
| Aug 12, 2025 | 29.20 | 30.80 | 28.75 | 29.05 | 29.05 | 0.35% | 603,338 |
| Aug 11, 2025 | 26.90 | 29.50 | 26.90 | 28.95 | 28.95 | 6.04% | 439,399 |
| Aug 8, 2025 | 26.60 | 27.50 | 26.55 | 27.30 | 27.30 | 2.06% | 112,557 |
| Aug 7, 2025 | 27.80 | 28.30 | 26.45 | 26.75 | 26.75 | -2.55% | 252,244 |
| Aug 6, 2025 | 27.65 | 27.90 | 24.95 | 27.45 | 27.45 | -0.90% | 930,190 |
| Aug 5, 2025 | 27.95 | 28.40 | 27.65 | 27.70 | 27.70 | -0.36% | 149,000 |
| Aug 4, 2025 | 28.95 | 28.95 | 27.35 | 27.80 | 27.80 | -1.77% | 252,744 |
| Aug 1, 2025 | 26.95 | 28.90 | 26.80 | 28.30 | 28.30 | 5.40% | 405,022 |
| Jul 31, 2025 | 27.10 | 27.50 | 26.50 | 26.85 | 26.85 | -0.92% | 235,459 |
| Jul 30, 2025 | 26.80 | 29.70 | 26.80 | 27.10 | 27.10 | 0.37% | 666,407 |
| Jul 29, 2025 | 26.70 | 27.20 | 26.30 | 27.00 | 27.00 | 1.31% | 190,003 |
| Jul 28, 2025 | 27.00 | 27.00 | 26.30 | 26.65 | 26.65 | 0.19% | 49,005 |
| Jul 25, 2025 | 25.95 | 26.70 | 25.70 | 26.60 | 26.60 | 1.92% | 136,353 |
| Jul 24, 2025 | 27.35 | 27.80 | 25.60 | 26.10 | 26.10 | -3.87% | 351,578 |
| Jul 23, 2025 | 26.90 | 27.85 | 26.75 | 27.15 | 27.15 | 2.45% | 158,870 |
| Jul 22, 2025 | 26.85 | 28.95 | 26.45 | 26.50 | 26.50 | -1.30% | 436,574 |
| Jul 21, 2025 | 28.50 | 28.65 | 26.85 | 26.85 | 26.85 | -5.79% | 323,156 |
| Jul 18, 2025 | 28.45 | 29.20 | 27.55 | 28.50 | 28.50 | 0.88% | 436,518 |
| Jul 17, 2025 | 28.95 | 28.95 | 27.50 | 28.25 | 28.25 | 1.44% | 183,547 |
| Jul 16, 2025 | 27.10 | 29.65 | 27.05 | 27.85 | 27.85 | 2.01% | 903,858 |
| Jul 15, 2025 | 27.15 | 28.80 | 26.50 | 27.30 | 27.30 | 3.21% | 798,218 |
| Jul 14, 2025 | 26.20 | 26.45 | 25.55 | 26.45 | 26.45 | 1.34% | 65,000 |
| Jul 11, 2025 | 25.55 | 26.95 | 25.50 | 26.10 | 26.10 | 3.98% | 216,221 |
| Jul 10, 2025 | 24.55 | 25.35 | 24.30 | 25.10 | 25.10 | 0.20% | 90,098 |
| Jul 9, 2025 | 25.20 | 25.55 | 24.75 | 25.05 | 25.05 | -1.18% | 74,082 |
| Jul 8, 2025 | 25.60 | 26.45 | 25.10 | 25.35 | 25.35 | -1.17% | 190,305 |
| Jul 7, 2025 | 25.55 | 25.75 | 25.05 | 25.65 | 25.65 | -0.77% | 64,200 |