Compal Broadband Networks, Inc. (TPE:6674)
Taiwan · Delayed Price · Currency is TWD 18.30
0.00 (0.00%)
Nov 6, 2026, 1:20 PM CST
Compal Broadband Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | - | 125,619 |
| Nov 5, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | -0.27% | 108,505 |
| Nov 4, 2026 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 0.27% | 193,505 |
| Nov 3, 2026 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.27% | 102,058 |
| Nov 2, 2026 | 18.35 | 18.40 | 18.35 | 18.35 | 18.35 | - | 26,002 |
| Oct 30, 2026 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 0.27% | 94,340 |
| Oct 29, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | - | 48,026 |
| Oct 28, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | -0.27% | 16,030 |
| Oct 27, 2026 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 0.27% | 27,559 |
| Oct 22, 2026 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | - | 7,005 |
| Oct 21, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | - | 20,000 |
| Oct 20, 2026 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.27% | 60,019 |
| Oct 19, 2026 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | - | 36,110 |
| Oct 16, 2026 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 0.27% | 28,210 |
| Oct 15, 2026 | 18.30 | 18.35 | 18.25 | 18.30 | 18.30 | - | 136,410 |
| Oct 14, 2026 | 18.30 | 18.35 | 18.25 | 18.30 | 18.30 | -0.27% | 55,017 |
| Oct 13, 2026 | 18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 0.27% | 104,418 |
| Oct 12, 2026 | 18.35 | 18.35 | 18.25 | 18.30 | 18.30 | -0.27% | 110,378 |
| Oct 8, 2026 | 18.30 | 18.35 | 18.25 | 18.35 | 18.35 | 0.27% | 75,020 |
| Oct 7, 2026 | 18.25 | 18.35 | 18.25 | 18.30 | 18.30 | 0.27% | 41,051 |
| Oct 6, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.27% | 88,071 |
| Oct 5, 2026 | 18.35 | 18.35 | 18.25 | 18.30 | 18.30 | -0.27% | 93,284 |
| Oct 2, 2026 | 18.30 | 18.35 | 18.25 | 18.35 | 18.35 | - | 85,674 |
| Oct 1, 2026 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 0.55% | 183,356 |
| Sep 30, 2026 | 18.30 | 18.40 | 18.25 | 18.25 | 18.25 | - | 148,899 |
| Sep 29, 2026 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | -0.54% | 327,304 |
| Sep 24, 2026 | 18.35 | 18.40 | 18.30 | 18.35 | 18.35 | -0.27% | 199,815 |
| Sep 23, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 678,803 |
| Sep 22, 2026 | 18.45 | 18.50 | 18.15 | 18.20 | 18.20 | 4.90% | 3,422,973 |
| Sep 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 9.81% | 75,024 |
| Sep 18, 2026 | 15.70 | 15.80 | 15.45 | 15.80 | 15.80 | 0.96% | 16,000 |
| Sep 17, 2026 | 15.75 | 15.80 | 15.65 | 15.65 | 15.65 | -1.88% | 14,103 |
| Sep 16, 2026 | 15.75 | 16.10 | 15.75 | 15.95 | 15.95 | 2.24% | 3,487 |
| Sep 15, 2026 | 15.75 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 4,000 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 5,600 |
| Sep 11, 2026 | 15.90 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 13,070 |
| Sep 10, 2026 | 16.10 | 16.15 | 16.00 | 16.00 | 16.00 | -0.62% | 14,000 |
| Sep 9, 2026 | 16.15 | 16.45 | 16.10 | 16.10 | 16.10 | -0.31% | 16,000 |
| Sep 8, 2026 | 16.50 | 16.65 | 16.15 | 16.15 | 16.15 | -2.12% | 22,786 |
| Sep 7, 2026 | 16.10 | 17.20 | 16.10 | 16.50 | 16.50 | 5.43% | 292,309 |
| Sep 4, 2026 | 15.90 | 16.10 | 15.50 | 15.65 | 15.65 | -0.95% | 34,211 |
| Sep 3, 2026 | 15.90 | 15.90 | 15.65 | 15.80 | 15.80 | -0.63% | 3,000 |
| Sep 2, 2026 | 15.95 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 10,000 |
| Sep 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 3,200 |
| Aug 31, 2026 | 16.05 | 16.05 | 15.65 | 15.80 | 15.80 | -1.25% | 29,410 |
| Aug 28, 2026 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | - | 17,350 |
| Aug 27, 2026 | 16.45 | 16.45 | 15.90 | 16.00 | 16.00 | -1.23% | 37,108 |
| Aug 26, 2026 | 16.75 | 17.05 | 16.20 | 16.20 | 16.20 | -0.61% | 112,432 |
| Aug 25, 2026 | 16.80 | 17.20 | 16.10 | 16.30 | 16.30 | -2.98% | 89,587 |
| Aug 24, 2026 | 16.50 | 17.70 | 16.50 | 16.80 | 16.80 | 3.07% | 160,415 |