Compal Broadband Networks, Inc. (6674.TW) TAI
18.05
+0.25(+1.40%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.05
+0.25(+1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 18.05 | 18.05 | 18.05 | 18.35 | 17.9 | 12,006 |
| April 01, 2026 | 18.1 | 17.8 | 17.8 | 18.45 | 17.8 | 17,374 |
| March 31, 2026 | 18.3 | 18 | 18 | 18.5 | 18 | 8,006 |
| March 30, 2026 | 18 | 18.05 | 18.05 | 18.35 | 18 | 11,000 |
| March 27, 2026 | 18.6 | 18.35 | 18.35 | 18.6 | 18.35 | 6,001 |
| March 26, 2026 | 18.1 | 18.1 | 18.1 | 18.35 | 17.95 | 23,500 |
| March 25, 2026 | 18.35 | 18.1 | 18.1 | 18.85 | 18.1 | 20,356 |
| March 24, 2026 | 18.4 | 18.05 | 18.05 | 18.4 | 18.05 | 22,190 |
| March 23, 2026 | 18.55 | 18.2 | 18.2 | 18.55 | 18.05 | 31,189 |
| March 20, 2026 | 19.2 | 19.15 | 19.15 | 19.2 | 18.85 | 9,000 |
| March 19, 2026 | 19.4 | 19.05 | 19.05 | 19.45 | 18.9 | 21,430 |
| March 18, 2026 | 19.25 | 19.4 | 19.4 | 19.5 | 19.2 | 34,103 |
| March 17, 2026 | 18.6 | 19 | 19 | 19.2 | 18.25 | 52,000 |
| March 16, 2026 | 18.45 | 18.25 | 18.25 | 18.5 | 18.1 | 28,251 |
| March 13, 2026 | 18.25 | 18.15 | 18.15 | 18.5 | 18.05 | 15,002 |
| March 12, 2026 | 18.5 | 18.4 | 18.4 | 18.9 | 18.4 | 15,000 |
| March 11, 2026 | 18.8 | 18.6 | 18.6 | 18.85 | 18.6 | 7,049 |
| March 10, 2026 | 18.9 | 18.45 | 18.45 | 18.9 | 18.35 | 11,001 |
| March 09, 2026 | 19.35 | 18.75 | 18.75 | 19.35 | 18.3 | 21,788 |
| March 06, 2026 | 19.15 | 19.3 | 19.3 | 19.45 | 19 | 9,000 |
| March 05, 2026 | 18.2 | 19.2 | 19.2 | 19.5 | 18.2 | 48,026 |
| March 04, 2026 | 19.8 | 18.7 | 18.7 | 19.8 | 17.75 | 56,286 |
| March 03, 2026 | 19.8 | 19.7 | 19.7 | 20.1 | 19.6 | 24,228 |
| March 02, 2026 | 20.2 | 20 | 20 | 20.2 | 19.6 | 23,001 |
| February 26, 2026 | 20.1 | 20.05 | 20.05 | 20.1 | 20 | 33,013 |
| February 25, 2026 | 20 | 20 | 20 | 20 | 19.8 | 27,065 |
| February 24, 2026 | 20.1 | 19.95 | 19.95 | 20.2 | 19.9 | 40,230 |
| February 23, 2026 | 19.85 | 20.1 | 20.1 | 20.15 | 19.75 | 38,000 |
| February 11, 2026 | 20.1 | 20 | 0 | 20.1 | 19.7 | 28,030 |
| February 10, 2026 | 19.85 | 19.95 | 0 | 20.05 | 19.6 | 23,000 |
| February 09, 2026 | 20.15 | 19.9 | 0 | 20.4 | 19.9 | 6,000 |
| February 06, 2026 | 19.85 | 19.8 | 0 | 20.05 | 19.75 | 55,437 |
| February 05, 2026 | 20.1 | 20 | 0 | 20.2 | 20 | 26,125 |
| February 04, 2026 | 19.95 | 20.3 | 0 | 20.35 | 19.95 | 23,000 |
| February 03, 2026 | 20.4 | 20.05 | 0 | 20.4 | 19.95 | 26,224 |
| February 02, 2026 | 20.25 | 19.95 | 0 | 20.25 | 19.95 | 8,000 |
| January 30, 2026 | 20.3 | 20.1 | 0 | 20.3 | 19.85 | 37,900 |
| January 29, 2026 | 20.25 | 20.1 | 0 | 20.4 | 20 | 55,000 |
| January 28, 2026 | 20.7 | 20.25 | 0 | 20.7 | 20.1 | 102,040 |
| January 27, 2026 | 21.2 | 20.7 | 0 | 21.2 | 20.7 | 29,050 |
| January 26, 2026 | 21.3 | 20.95 | 0 | 21.3 | 20.75 | 24,036 |
| January 23, 2026 | 21.3 | 21.05 | 0 | 21.4 | 20.7 | 80,000 |
| January 22, 2026 | 21.25 | 21.15 | 0 | 21.3 | 20.85 | 76,000 |
| January 21, 2026 | 21.2 | 21.1 | 0 | 21.55 | 20.85 | 72,000 |
| January 20, 2026 | 21.8 | 21.1 | 0 | 21.85 | 21.1 | 116,040 |
| January 19, 2026 | 20.7 | 21.95 | 0 | 21.95 | 20.5 | 184,711 |
| January 16, 2026 | 21 | 20.75 | 0 | 21.4 | 20.75 | 100,209 |
| January 15, 2026 | 21.6 | 21.3 | 0 | 21.75 | 20.7 | 397,709 |
| January 14, 2026 | 20.7 | 22.15 | 0 | 22.15 | 20.7 | 734,724 |
| January 13, 2026 | 20 | 20.15 | 0 | 20.2 | 19.95 | 32,078 |
| January 12, 2026 | 19.75 | 20 | 0 | 20.3 | 19.75 | 29,168 |
| January 09, 2026 | 19.7 | 19.95 | 0 | 20 | 19.65 | 27,000 |
| January 08, 2026 | 19.8 | 19.95 | 0 | 20.05 | 19.75 | 40,005 |
| January 07, 2026 | 20.35 | 19.6 | 0 | 20.5 | 19.6 | 65,020 |
| January 06, 2026 | 20.65 | 20 | 0 | 20.65 | 19.65 | 62,108 |
| January 05, 2026 | 20.7 | 20.3 | 0 | 20.7 | 20.3 | 30,090 |
| January 02, 2026 | 20.6 | 20.7 | 0 | 21.05 | 20.4 | 23,000 |
| December 31, 2025 | 20.1 | 20.65 | 0 | 20.9 | 20.1 | 40,360 |
| December 30, 2025 | 20.1 | 20.5 | 0 | 20.9 | 20.05 | 47,054 |
| December 29, 2025 | 20.55 | 20.25 | 0 | 21.15 | 20.25 | 44,040 |