Compal Broadband Networks, Inc. (TPE:6674)
Taiwan · Delayed Price · Currency is TWD 16.90
+0.85 (5.30%)
Jul 16, 2026, 1:30 PM CST
Compal Broadband Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 16.05 | 16.75 | 16.05 | 16.70 | - | 4.05% | 50,000 |
| Jul 15, 2026 | 16.40 | 16.40 | 15.80 | 16.05 | 16.05 | -1.83% | 73,524 |
| Jul 14, 2026 | 16.40 | 16.45 | 15.90 | 16.35 | 16.35 | -0.30% | 45,000 |
| Jul 13, 2026 | 16.60 | 16.70 | 16.10 | 16.40 | 16.40 | -2.38% | 53,000 |
| Jul 9, 2026 | 16.85 | 16.95 | 16.60 | 16.80 | 16.80 | -0.30% | 13,001 |
| Jul 8, 2026 | 17.00 | 17.30 | 16.60 | 16.85 | 16.85 | -0.30% | 40,075 |
| Jul 7, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | -1.17% | 24,090 |
| Jul 6, 2026 | 17.05 | 17.15 | 16.90 | 17.10 | 17.10 | 0.59% | 15,000 |
| Jul 3, 2026 | 16.85 | 17.25 | 16.85 | 17.00 | 17.00 | 0.89% | 19,015 |
| Jul 2, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | -1.75% | 36,309 |
| Jul 1, 2026 | 17.00 | 17.15 | 16.85 | 17.15 | 17.15 | -0.87% | 70,402 |
| Jun 30, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 1.17% | 40,000 |
| Jun 29, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.29% | 10,093 |
| Jun 26, 2026 | 17.25 | 17.35 | 16.85 | 17.15 | 17.15 | -0.58% | 27,500 |
| Jun 25, 2026 | 17.35 | 17.35 | 17.00 | 17.25 | 17.25 | 0.58% | 10,000 |
| Jun 24, 2026 | 17.65 | 17.65 | 17.05 | 17.15 | 17.15 | -2.83% | 15,000 |
| Jun 23, 2026 | 17.45 | 17.65 | 17.40 | 17.65 | 17.65 | 1.44% | 19,000 |
| Jun 22, 2026 | 17.60 | 17.60 | 17.00 | 17.40 | 17.40 | -0.29% | 39,020 |
| Jun 18, 2026 | 18.10 | 18.10 | 17.40 | 17.45 | 17.45 | -3.06% | 28,520 |
| Jun 17, 2026 | 17.45 | 18.15 | 17.25 | 18.00 | 18.00 | 4.05% | 50,271 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.29% | 23,500 |
| Jun 15, 2026 | 17.45 | 17.45 | 17.20 | 17.35 | 17.35 | 0.87% | 16,000 |
| Jun 12, 2026 | 17.15 | 17.50 | 17.15 | 17.20 | 17.20 | 0.29% | 10,000 |
| Jun 11, 2026 | 16.95 | 17.55 | 16.95 | 17.15 | 17.15 | -1.72% | 15,010 |
| Jun 10, 2026 | 17.60 | 17.60 | 17.25 | 17.45 | 17.45 | -0.57% | 20,007 |
| Jun 9, 2026 | 17.30 | 17.70 | 17.00 | 17.55 | 17.55 | 2.03% | 25,000 |
| Jun 8, 2026 | 16.65 | 18.00 | 16.65 | 17.20 | 17.20 | -6.52% | 44,100 |
| Jun 5, 2026 | 18.55 | 18.60 | 18.05 | 18.40 | 18.40 | -0.27% | 29,000 |
| Jun 4, 2026 | 18.65 | 18.65 | 17.95 | 18.45 | 18.45 | - | 36,065 |
| 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 |