Compal Broadband Networks, Inc. - 6674.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21	20.7	20.7	21.1	20.5	60,109
November 06, 2025	20.9	20.7	20.7	21.8	20.55	126,908
November 05, 2025	20.75	21.1	21.1	21.4	20.25	120,699
November 04, 2025	21.95	20.95	20.95	22.05	20.95	672,710
November 03, 2025	21.75	22.8	22.8	22.8	21.6	1.76M
October 31, 2025	21.25	20.75	20.75	21.75	20.75	65,942
October 30, 2025	20.65	21.25	21.25	21.6	20.5	115,470
October 29, 2025	20.8	20.2	20.2	20.8	20	34,193
October 28, 2025	20.7	20.35	20.35	20.7	20.25	24,000
October 27, 2025	20.35	20.45	20.45	20.75	20.35	42,000
October 23, 2025	21.35	20.4	20.4	22.85	20.35	513,055
October 22, 2025	20.9	20.8	20.8	22	20.65	128,000
October 21, 2025	20.2	20.65	20.65	20.8	20.05	55,655
October 20, 2025	21.15	20.2	20.2	21.15	20.05	101,200
October 17, 2025	20.7	20.8	20.8	21.15	20.7	10,000
October 16, 2025	21.15	21	21	21.15	20.65	13,200
October 15, 2025	20.5	20.85	20.85	21	20.5	11,109
October 14, 2025	21.55	20.7	20.7	21.55	20.7	16,250
October 13, 2025	21	21.3	21.3	21.8	20.6	41,000
October 09, 2025	21.3	21.15	21.15	21.3	20.85	26,277
October 08, 2025	21	21	21	21.7	20.8	34,500
October 07, 2025	21.15	20.95	20.95	21.15	20.75	30,050
October 03, 2025	21.55	21.1	21.1	21.55	20.95	38,005
October 02, 2025	22.1	21.25	21.25	22.1	21.15	27,002
October 01, 2025	22.3	21.4	21.4	22.3	21.4	17,000
September 30, 2025	21.9	21.85	21.85	21.9	21.1	56,056
September 29, 2025	21.25	21.25	21.25	21.25	21.25	0
September 26, 2025	22.05	21.25	21.25	22.7	20.75	180,518
September 25, 2025	21.85	21.55	21.55	22.2	21.5	103,115
September 24, 2025	21.45	21.5	21.5	22.7	21.2	392,687
September 23, 2025	21	21.1	21.1	21.15	20.7	71,130
September 22, 2025	20.6	20.9	20.9	21	20.55	29,003
September 19, 2025	20.4	20.6	20.6	20.95	20.3	75,066
September 18, 2025	20.95	20.5	20.5	20.95	20.5	34,260
September 17, 2025	20.45	20.5	20.5	20.55	20.35	35,404
September 16, 2025	20.35	20.5	20.5	20.8	20.35	66,255
September 15, 2025	21.3	20.35	20.35	21.3	20.35	179,921
September 12, 2025	22.8	21.4	21.4	22.85	21.4	832,768
September 11, 2025	22.4	23.7	23.7	23.7	22.2	578,146
September 10, 2025	21.2	21.55	21.55	21.75	21.2	54,200
September 09, 2025	21.55	21.2	21.2	21.55	20.9	56,080
September 08, 2025	21.25	21.25	21.25	21.45	20.3	188,023
September 05, 2025	22.45	21.55	21.55	22.65	21.55	168,021
September 04, 2025	22.15	21.95	21.95	23.2	21.75	254,013
September 03, 2025	21.9	21.9	21.9	22.4	21.7	84,250
September 02, 2025	22.5	21.8	21.8	22.8	21.8	159,615
September 01, 2025	23.55	22.8	22.8	23.7	22.55	224,411
August 29, 2025	24.55	23.55	23.55	24.95	23.55	292,693
August 28, 2025	25.3	24.2	24.2	25.3	24.1	534,981
August 27, 2025	25.6	25.2	25.2	26	25.1	133,313
August 26, 2025	26.9	25.55	25.55	26.9	25.4	484,171
August 25, 2025	27.35	26.95	26.95	27.7	26.95	75,100
August 22, 2025	28.8	27.3	27.3	28.8	27.25	140,220
August 21, 2025	27.6	28.45	28.45	28.75	27.45	257,800
August 20, 2025	27.7	27.7	27.7	27.7	26.85	160,103
August 19, 2025	27.75	28.5	28.5	28.5	25.6	674,259
August 18, 2025	28.15	27.65	27.65	28.45	26.6	632,809
August 15, 2025	29.3	28.4	28.4	29.95	28.4	245,313
August 14, 2025	30.8	29.5	29.5	31.2	29.5	431,783
August 13, 2025	29.1	30.25	30.25	30.25	28.35	410,491

Compal Broadband Networks, Inc. (6674.TW) TAI