Compal Broadband Networks, Inc. 6674
TWSE · Taiwan · Distribution Services
TWD 18.350.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.35 | 0.00% | TWD 18.30 | TWD 18.35 | TWD 18.25 | 85.67K |
| 2026-10-01 | TWD 18.35 | +0.55% | TWD 18.35 | TWD 18.35 | TWD 18.30 | 183.00K |
| 2026-09-30 | TWD 18.25 | 0.00% | TWD 18.30 | TWD 18.40 | TWD 18.25 | 145.00K |
| 2026-09-29 | TWD 18.25 | -0.54% | TWD 18.35 | TWD 18.35 | TWD 18.25 | 326.00K |
| 2026-09-24 | TWD 18.35 | -0.27% | TWD 18.35 | TWD 18.40 | TWD 18.30 | 199.40K |
| 2026-09-23 | TWD 18.40 | +1.10% | TWD 18.20 | TWD 18.40 | TWD 18.20 | 677.00K |
| 2026-09-22 | TWD 18.20 | +4.90% | TWD 18.45 | TWD 18.50 | TWD 18.15 | 3.42M |
| 2026-09-21 | TWD 17.35 | +9.81% | TWD 17.35 | TWD 17.35 | TWD 17.35 | 75.02K |
| 2026-09-18 | TWD 15.80 | +0.96% | TWD 15.70 | TWD 15.80 | TWD 15.45 | 16.00K |
| 2026-09-17 | TWD 15.65 | -1.88% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 14.10K |
| 2026-09-16 | TWD 15.95 | +2.24% | TWD 15.75 | TWD 16.10 | TWD 15.75 | 3.00K |
| 2026-09-15 | TWD 15.60 | -1.89% | TWD 15.75 | TWD 15.90 | TWD 15.60 | 4.00K |
| 2026-09-14 | TWD 15.90 | +0.63% | TWD 16.00 | TWD 16.00 | TWD 15.80 | 5.00K |
| 2026-09-11 | TWD 15.80 | -1.25% | TWD 15.90 | TWD 16.05 | TWD 15.80 | 13.00K |
| 2026-09-10 | TWD 16.00 | -0.62% | TWD 16.10 | TWD 16.15 | TWD 16.00 | 14.00K |
| 2026-09-09 | TWD 16.10 | -0.31% | TWD 16.15 | TWD 16.45 | TWD 16.10 | 16.00K |
| 2026-09-08 | TWD 16.15 | -2.12% | TWD 16.50 | TWD 16.65 | TWD 16.15 | 22.00K |
| 2026-09-07 | TWD 16.50 | +5.43% | TWD 16.10 | TWD 17.20 | TWD 16.10 | 292.00K |
| 2026-09-04 | TWD 15.65 | -0.95% | TWD 15.90 | TWD 16.10 | TWD 15.50 | 34.00K |
| 2026-09-03 | TWD 15.80 | -0.63% | TWD 15.90 | TWD 15.90 | TWD 15.65 | 3.00K |
| 2026-09-02 | TWD 15.90 | +0.63% | TWD 15.95 | TWD 16.00 | TWD 15.70 | 10.00K |
| 2026-09-01 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 3.00K |
| 2026-08-31 | TWD 15.80 | -1.25% | TWD 16.05 | TWD 16.05 | TWD 15.65 | 29.00K |
| 2026-08-28 | TWD 16.00 | 0.00% | TWD 16.15 | TWD 16.15 | TWD 15.95 | 17.00K |
| 2026-08-27 | TWD 16.00 | -1.23% | TWD 16.45 | TWD 16.45 | TWD 15.90 | 37.00K |
| 2026-08-26 | TWD 16.20 | -0.61% | TWD 16.75 | TWD 17.05 | TWD 16.20 | 112.00K |
| 2026-08-25 | TWD 16.30 | -2.98% | TWD 16.80 | TWD 17.20 | TWD 16.10 | 89.00K |
| 2026-08-24 | TWD 16.80 | +3.07% | TWD 16.50 | TWD 17.70 | TWD 16.50 | 159.06K |
| 2026-08-21 | TWD 16.30 | +1.24% | TWD 16.10 | TWD 17.45 | TWD 16.00 | 230.08K |
| 2026-08-20 | TWD 16.10 | +9.90% | TWD 15.00 | TWD 16.10 | TWD 15.00 | 156.00K |
| 2026-08-19 | TWD 14.65 | -0.68% | TWD 14.85 | TWD 14.85 | TWD 14.30 | 25.00K |
| 2026-08-18 | TWD 14.75 | +0.68% | TWD 15.00 | TWD 15.00 | TWD 14.55 | 24.00K |
| 2026-08-17 | TWD 14.65 | -1.35% | TWD 14.85 | TWD 15.10 | TWD 14.60 | 27.00K |
| 2026-08-14 | TWD 14.85 | -1.33% | TWD 15.20 | TWD 15.20 | TWD 14.85 | 16.00K |
| 2026-08-13 | TWD 15.05 | -1.63% | TWD 15.30 | TWD 15.30 | TWD 15.05 | 7.00K |
| 2026-08-12 | TWD 15.30 | +0.33% | TWD 15.45 | TWD 15.45 | TWD 15.30 | 8.00K |
| 2026-08-11 | TWD 15.25 | +0.66% | TWD 15.20 | TWD 15.25 | TWD 15.00 | 7.00K |
| 2026-08-10 | TWD 15.15 | -0.66% | TWD 15.50 | TWD 15.50 | TWD 14.85 | 37.00K |
| 2026-08-07 | TWD 15.25 | -1.61% | TWD 15.20 | TWD 15.25 | TWD 15.00 | 14.00K |
| 2026-08-06 | TWD 15.50 | +0.65% | TWD 15.55 | TWD 15.55 | TWD 15.15 | 10.00K |
| 2026-08-05 | TWD 15.40 | -0.32% | TWD 15.45 | TWD 15.70 | TWD 15.30 | 24.02K |
| 2026-08-04 | TWD 15.45 | +0.32% | TWD 15.15 | TWD 15.45 | TWD 15.05 | 12.00K |
| 2026-08-03 | TWD 15.40 | +0.33% | TWD 15.35 | TWD 15.60 | TWD 15.20 | 5.00K |
| 2026-07-31 | TWD 15.35 | +0.33% | TWD 15.80 | TWD 15.80 | TWD 15.20 | 32.00K |
| 2026-07-30 | TWD 15.30 | -3.47% | TWD 15.45 | TWD 15.95 | TWD 15.25 | 17.00K |
| 2026-07-29 | TWD 15.85 | +1.28% | TWD 15.85 | TWD 15.85 | TWD 14.50 | 61.00K |
| 2026-07-28 | TWD 15.65 | -1.88% | TWD 15.50 | TWD 15.75 | TWD 15.50 | 8.00K |
| 2026-07-27 | TWD 15.95 | -0.31% | TWD 16.05 | TWD 16.05 | TWD 15.60 | 13.00K |
| 2026-07-24 | TWD 16.00 | -0.31% | TWD 15.95 | TWD 16.15 | TWD 15.55 | 35.00K |
| 2026-07-23 | TWD 16.05 | -0.93% | TWD 16.25 | TWD 16.35 | TWD 16.05 | 17.00K |
| 2026-07-22 | TWD 16.20 | -0.61% | TWD 16.40 | TWD 16.60 | TWD 16.00 | 30.00K |
| 2026-07-21 | TWD 16.30 | +1.24% | TWD 16.30 | TWD 16.30 | TWD 16.20 | 14.00K |
| 2026-07-20 | TWD 16.10 | +0.94% | TWD 16.20 | TWD 16.25 | TWD 15.90 | 21.00K |
| 2026-07-17 | TWD 15.95 | -5.62% | TWD 16.65 | TWD 16.80 | TWD 15.85 | 54.00K |
| 2026-07-16 | TWD 16.90 | +5.30% | TWD 16.05 | TWD 16.95 | TWD 16.05 | 76.00K |
| 2026-07-15 | TWD 16.05 | -1.83% | TWD 16.40 | TWD 16.40 | TWD 15.80 | 73.52K |
| 2026-07-14 | TWD 16.35 | -0.30% | TWD 16.40 | TWD 16.45 | TWD 15.90 | 45.00K |
| 2026-07-13 | TWD 16.40 | -2.38% | TWD 16.60 | TWD 16.70 | TWD 16.10 | 53.00K |
| 2026-07-10 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-09 | TWD 16.80 | -0.30% | TWD 16.85 | TWD 16.95 | TWD 16.60 | 13.00K |
| 2026-07-08 | TWD 16.85 | -0.30% | TWD 17.00 | TWD 17.30 | TWD 16.60 | 40.05K |
| 2026-07-07 | TWD 16.90 | -1.17% | TWD 16.90 | TWD 17.10 | TWD 16.70 | 24.00K |
| 2026-07-06 | TWD 17.10 | +0.59% | TWD 17.05 | TWD 17.15 | TWD 16.90 | 15.00K |
| 2026-07-03 | TWD 17.00 | +0.89% | TWD 16.85 | TWD 17.25 | TWD 16.85 | 19.00K |
| 2026-07-02 | TWD 16.85 | -1.75% | TWD 16.85 | TWD 17.00 | TWD 16.80 | 36.10K |
| 2026-07-01 | TWD 17.15 | -0.87% | TWD 17.00 | TWD 17.15 | TWD 16.85 | 70.00K |
| 2026-06-30 | TWD 17.30 | +1.17% | TWD 16.90 | TWD 17.30 | TWD 16.90 | 40.00K |
| 2026-06-29 | TWD 17.10 | -0.29% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 10.01K |
| 2026-06-26 | TWD 17.15 | -0.58% | TWD 17.25 | TWD 17.35 | TWD 16.85 | 27.00K |
| 2026-06-25 | TWD 17.25 | +0.58% | TWD 17.35 | TWD 17.35 | TWD 17.00 | 10.00K |
| 2026-06-24 | TWD 17.15 | -2.83% | TWD 17.65 | TWD 17.65 | TWD 17.05 | 15.00K |
| 2026-06-23 | TWD 17.65 | +1.44% | TWD 17.45 | TWD 17.65 | TWD 17.40 | 19.00K |
| 2026-06-22 | TWD 17.40 | -0.29% | TWD 17.60 | TWD 17.60 | TWD 17.00 | 39.00K |
| 2026-06-18 | TWD 17.45 | -3.06% | TWD 18.10 | TWD 18.10 | TWD 17.40 | 28.00K |
| 2026-06-17 | TWD 18.00 | +4.05% | TWD 17.45 | TWD 18.15 | TWD 17.25 | 50.00K |
| 2026-06-16 | TWD 17.30 | -0.29% | TWD 17.50 | TWD 17.50 | TWD 17.30 | 23.50K |
| 2026-06-15 | TWD 17.35 | +0.87% | TWD 17.45 | TWD 17.45 | TWD 17.20 | 16.00K |
| 2026-06-12 | TWD 17.20 | +0.29% | TWD 17.15 | TWD 17.50 | TWD 17.15 | 10.00K |
| 2026-06-11 | TWD 17.15 | -1.72% | TWD 16.95 | TWD 17.55 | TWD 16.95 | 15.01K |
| 2026-06-10 | TWD 17.45 | -0.57% | TWD 17.60 | TWD 17.60 | TWD 17.25 | 20.00K |
| 2026-06-09 | TWD 17.55 | +2.03% | TWD 17.30 | TWD 17.70 | TWD 17.00 | 25.00K |
| 2026-06-08 | TWD 17.20 | -6.52% | TWD 16.65 | TWD 18.00 | TWD 16.65 | 44.00K |
| 2026-06-05 | TWD 18.40 | -0.27% | TWD 18.55 | TWD 18.60 | TWD 18.05 | 29.00K |
| 2026-06-04 | TWD 18.45 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 17.95 | 36.00K |
| 2026-06-03 | TWD 18.45 | +2.22% | TWD 18.15 | TWD 18.85 | TWD 17.85 | 98.00K |
| 2026-06-02 | TWD 18.05 | -0.55% | TWD 18.25 | TWD 18.35 | TWD 17.80 | 57.00K |
| 2026-06-01 | TWD 18.15 | -0.27% | TWD 18.30 | TWD 18.50 | TWD 17.65 | 87.00K |
| 2026-05-29 | TWD 18.20 | +0.83% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 28.00K |
| 2026-05-28 | TWD 18.05 | +0.56% | TWD 17.85 | TWD 18.20 | TWD 17.85 | 24.00K |
| 2026-05-27 | TWD 17.95 | -2.71% | TWD 18.45 | TWD 18.45 | TWD 17.95 | 25.00K |