Compal Broadband Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.15	18.85	17.85	18.45	18.45	2.22%	98,019
Jun 2, 2026	18.25	18.35	17.80	18.05	18.05	-0.55%	57,400
Jun 1, 2026	18.30	18.50	17.65	18.15	18.15	-0.27%	87,507
May 29, 2026	18.30	18.30	17.90	18.20	18.20	0.83%	28,103
May 28, 2026	17.85	18.20	17.85	18.05	18.05	0.56%	24,500
May 27, 2026	18.45	18.45	17.95	17.95	17.95	-2.71%	25,003
May 26, 2026	18.10	18.45	17.90	18.45	18.45	2.22%	47,006
May 25, 2026	17.60	18.25	17.60	18.05	18.05	2.56%	80,010
May 22, 2026	17.15	17.95	16.95	17.60	17.60	4.45%	71,000
May 21, 2026	16.90	17.05	16.85	16.85	16.85	-0.30%	76,000
May 20, 2026	17.20	17.20	16.85	16.90	16.90	0.30%	18,009
May 19, 2026	17.00	17.25	16.85	16.85	16.85	-0.59%	34,000
May 18, 2026	17.30	17.50	16.85	16.95	16.95	-4.24%	80,361
May 15, 2026	17.20	18.00	17.20	17.70	17.70	2.91%	42,009
May 14, 2026	17.50	17.50	17.20	17.20	17.20	-1.15%	23,000
May 13, 2026	17.85	17.85	17.20	17.40	17.40	-2.79%	70,000
May 12, 2026	18.35	18.45	17.90	17.90	17.90	-1.10%	33,190
May 11, 2026	18.25	18.30	18.05	18.10	18.10	-1.63%	17,261
May 8, 2026	18.50	18.50	18.20	18.40	18.40	-0.81%	20,017
May 7, 2026	18.55	18.65	18.45	18.55	18.55	1.37%	23,021
May 6, 2026	18.55	18.60	18.30	18.30	18.30	-1.08%	20,082
May 5, 2026	18.45	18.60	18.45	18.50	18.50	-0.54%	19,002
May 4, 2026	18.85	18.85	18.45	18.60	18.60	-0.27%	18,000
Apr 30, 2026	19.10	19.10	18.65	18.65	18.65	-1.32%	13,115
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