Compal Broadband Networks, Inc. (TPE:6674)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.05 (-0.27%)
Sep 24, 2026, 1:30 PM CST
Compal Broadband Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 16.10 | 17.45 | 16.00 | 16.30 | 16.30 | 1.24% | 231,615 |
| Aug 20, 2026 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 9.90% | 156,404 |
| Aug 19, 2026 | 14.85 | 14.85 | 14.30 | 14.65 | 14.65 | -0.68% | 25,000 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | 0.68% | 24,037 |
| Aug 17, 2026 | 14.85 | 15.10 | 14.60 | 14.65 | 14.65 | -1.35% | 27,392 |
| Aug 14, 2026 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -1.33% | 16,668 |
| Aug 13, 2026 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -1.63% | 7,200 |
| Aug 12, 2026 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 0.33% | 8,000 |
| Aug 11, 2026 | 15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 0.66% | 7,510 |
| Aug 10, 2026 | 15.50 | 15.50 | 14.85 | 15.15 | 15.15 | -0.66% | 37,000 |
| Aug 7, 2026 | 15.20 | 15.25 | 15.00 | 15.25 | 15.25 | -1.61% | 14,246 |
| Aug 6, 2026 | 15.55 | 15.55 | 15.15 | 15.50 | 15.50 | 0.65% | 10,200 |
| Aug 5, 2026 | 15.45 | 15.70 | 15.30 | 15.40 | 15.40 | -0.32% | 24,021 |
| Aug 4, 2026 | 15.15 | 15.45 | 15.05 | 15.45 | 15.45 | 0.32% | 12,000 |
| Aug 3, 2026 | 15.35 | 15.60 | 15.20 | 15.40 | 15.40 | 0.33% | 5,000 |
| Jul 31, 2026 | 15.80 | 15.80 | 15.20 | 15.35 | 15.35 | 0.33% | 32,000 |
| Jul 30, 2026 | 15.45 | 15.95 | 15.25 | 15.30 | 15.30 | -3.47% | 17,000 |
| Jul 29, 2026 | 15.85 | 15.85 | 14.50 | 15.85 | 15.85 | 1.28% | 61,635 |
| Jul 28, 2026 | 15.50 | 15.75 | 15.50 | 15.65 | 15.65 | -1.88% | 8,005 |
| Jul 27, 2026 | 16.05 | 16.05 | 15.60 | 15.95 | 15.95 | -0.31% | 13,004 |
| Jul 24, 2026 | 15.95 | 16.15 | 15.55 | 16.00 | 16.00 | -0.31% | 35,000 |
| Jul 23, 2026 | 16.25 | 16.35 | 16.05 | 16.05 | 16.05 | -0.93% | 17,000 |
| Jul 22, 2026 | 16.40 | 16.60 | 16.00 | 16.20 | 16.20 | -0.61% | 30,215 |
| Jul 21, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 14,003 |
| Jul 20, 2026 | 16.20 | 16.25 | 15.90 | 16.10 | 16.10 | 0.94% | 21,030 |
| Jul 17, 2026 | 16.65 | 16.80 | 15.85 | 15.95 | 15.95 | -5.62% | 54,071 |