Compal Broadband Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	19.20	19.20	18.85	19.15	19.15	0.52%	9,000
Mar 19, 2026	19.40	19.45	18.90	19.05	19.05	-1.80%	21,430
Mar 18, 2026	19.25	19.50	19.20	19.40	19.40	2.11%	34,103
Mar 17, 2026	18.60	19.20	18.25	19.00	19.00	4.11%	52,000
Mar 16, 2026	18.45	18.50	18.10	18.25	18.25	0.55%	28,251
Mar 13, 2026	18.25	18.50	18.05	18.15	18.15	-1.36%	15,002
Mar 12, 2026	18.50	18.90	18.40	18.40	18.40	-1.08%	15,000
Mar 11, 2026	18.80	18.85	18.60	18.60	18.60	-1.06%	7,049
Mar 10, 2026	18.90	18.90	18.35	18.80	18.80	0.27%	30,028
Mar 9, 2026	19.35	19.35	18.30	18.75	18.75	-2.85%	21,789
Mar 6, 2026	19.15	19.45	19.00	19.30	19.30	0.52%	9,000
Mar 5, 2026	18.20	19.50	18.20	19.20	19.20	2.67%	48,026
Mar 4, 2026	19.80	19.80	17.75	18.70	18.70	-5.08%	60,286
Mar 3, 2026	19.80	20.10	19.60	19.70	19.70	-1.50%	24,228
Mar 2, 2026	20.20	20.20	19.60	20.00	20.00	-0.25%	23,001
Feb 26, 2026	20.10	20.10	20.00	20.05	20.05	0.25%	33,013
Feb 25, 2026	20.00	20.00	19.80	20.00	20.00	0.25%	27,065
Feb 24, 2026	20.10	20.20	19.90	19.95	19.95	-0.75%	40,230