Compal Broadband Networks, Inc. (6674) Historical Prices

Time Period

Events

TW:6674 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	18.45	18.45	18.35	18.45	18.45	+0.27%	49,385	0.38
Nov 10, 2026	18.35	18.40	18.35	18.40	18.40	+0.55%	24,009	0.18
Nov 09, 2026	18.35	18.40	18.30	18.35	18.35	+0.27%	162,028	1.26
Nov 06, 2026	18.30	18.35	18.30	18.30	18.30	0.00%	125,619	0.99
Nov 05, 2026	18.30	18.40	18.30	18.30	18.30	-0.27%	108,505	0.86
Nov 04, 2026	18.30	18.35	18.30	18.35	18.35	+0.27%	193,505	1.57
Nov 03, 2026	18.35	18.35	18.30	18.30	18.30	-0.27%	102,058	0.84
Nov 02, 2026	18.35	18.40	18.35	18.35	18.35	0.00%	26,002	0.21
Oct 30, 2026	18.35	18.35	18.30	18.35	18.35	+0.27%	94,340	0.79
Oct 29, 2026	18.30	18.35	18.30	18.30	18.30	0.00%	48,026	0.40
Oct 28, 2026	18.30	18.35	18.30	18.30	18.30	-0.27%	16,030	0.13
Oct 27, 2026	18.30	18.35	18.30	18.35	18.35	+0.27%	27,559	0.23
Oct 26, 2026	18.30	18.35	18.30	18.30	18.30	0.00%	0	0.00
Oct 23, 2026	18.30	18.35	18.30	18.30	18.30	0.00%	0	0.00
Oct 22, 2026	18.35	18.35	18.30	18.30	18.30	0.00%	7,005	0.06
Oct 21, 2026	18.30	18.35	18.30	18.30	18.30	0.00%	20,000	0.17
Oct 20, 2026	18.35	18.35	18.30	18.30	18.30	-0.27%	60,019	0.50
Oct 19, 2026	18.30	18.35	18.30	18.35	18.35	0.00%	36,110	0.30
Oct 16, 2026	18.30	18.35	18.30	18.35	18.35	+0.27%	28,210	0.24
Oct 15, 2026	18.30	18.35	18.25	18.30	18.30	0.00%	136,410	1.15
Oct 14, 2026	18.30	18.35	18.25	18.30	18.30	-0.27%	55,017	0.47
Oct 13, 2026	18.30	18.35	18.25	18.35	18.35	+0.27%	104,418	0.89
Oct 12, 2026	18.35	18.35	18.25	18.30	18.30	-0.27%	110,378	0.94
Oct 09, 2026	18.35	18.35	18.25	18.35	18.35	0.00%	0	0.00
Oct 08, 2026	18.30	18.35	18.25	18.35	18.35	+0.27%	75,020	0.64
Oct 07, 2026	18.25	18.35	18.25	18.30	18.30	+0.27%	41,051	0.35
Oct 06, 2026	18.30	18.30	18.25	18.25	18.25	-0.27%	88,071	0.76
Oct 05, 2026	18.35	18.35	18.25	18.30	18.30	-0.27%	93,284	0.81
Oct 02, 2026	18.30	18.35	18.25	18.35	18.35	0.00%	85,674	0.75
Oct 01, 2026	18.35	18.35	18.30	18.35	18.35	+0.55%	183,356	1.65
Sep 30, 2026	18.30	18.40	18.25	18.25	18.25	0.00%	148,899	1.37
Sep 29, 2026	18.35	18.35	18.25	18.25	18.25	-0.54%	327,304	3.13
Sep 28, 2026	18.35	18.40	18.30	18.35	18.35	0.00%	0	0.00
Sep 25, 2026	18.35	18.40	18.30	18.35	18.35	0.00%	0	0.00
Sep 24, 2026	18.35	18.40	18.30	18.35	18.35	-0.27%	199,815	1.94
Sep 23, 2026	18.20	18.40	18.20	18.40	18.40	+1.10%	678,803	7.31
Sep 22, 2026	18.45	18.50	18.15	18.20	18.20	+4.90%	3,422,973	88.55
Sep 21, 2026	17.35	17.35	17.35	17.35	17.35	+9.81%	75,024	1.99
Sep 18, 2026	15.70	15.80	15.45	15.80	15.80	+0.96%	16,000	0.42
Sep 17, 2026	15.75	15.80	15.65	15.65	15.65	-1.88%	14,103	0.37
Sep 16, 2026	15.75	16.10	15.75	15.95	15.95	+2.24%	3,487	0.09
Sep 15, 2026	15.75	15.90	15.60	15.60	15.60	-1.89%	4,000	0.10
Sep 14, 2026	16.00	16.00	15.80	15.90	15.90	+0.63%	5,600	0.14
Sep 11, 2026	15.90	16.05	15.80	15.80	15.80	-1.25%	13,070	0.33
Sep 10, 2026	16.10	16.15	16.00	16.00	16.00	-0.62%	14,000	0.36
Sep 09, 2026	16.15	16.45	16.10	16.10	16.10	-0.31%	16,000	0.41
Sep 08, 2026	16.50	16.65	16.15	16.15	16.15	-2.12%	22,786	0.58
Sep 07, 2026	16.10	17.20	16.10	16.50	16.50	+5.43%	292,309	8.39
Sep 04, 2026	15.90	16.10	15.50	15.65	15.65	-0.95%	34,211	0.99
Sep 03, 2026	15.90	15.90	15.65	15.80	15.80	-0.63%	3,000	0.08

Compal Broadband Networks, Inc. historical prices

Compal Broadband Networks, Inc. (6674) Historical Prices

Become an Expert with TipRanks Premium