Compucase Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 61.800 | 66.500 | 61.300 | 66.500 | 66.500 | 2,813,562 |
| 2024-07-31 | 62.100 | 62.400 | 60.500 | 60.500 | 60.500 | 696,011 |
| 2024-07-30 | 63.300 | 63.300 | 60.100 | 62.100 | 62.100 | 1,038,835 |
| 2024-07-29 | 64.100 | 65.900 | 63.000 | 63.300 | 63.300 | 566,779 |
| 2024-07-26 | 63.600 | 64.100 | 63.200 | 63.600 | 63.600 | 414,377 |
| 2024-07-23 | 64.100 | 67.100 | 64.100 | 64.900 | 64.900 | 1,049,186 |
| 2024-07-22 | 69.400 | 70.000 | 66.500 | 67.000 | 67.000 | 1,679,589 |
| 2024-07-19 | 72.000 | 72.000 | 69.000 | 69.400 | 69.400 | 1,288,116 |
| 2024-07-18 | 71.900 | 71.900 | 70.100 | 71.000 | 71.000 | 846,280 |
| 2024-07-17 | 72.200 | 72.800 | 71.800 | 72.000 | 72.000 | 707,441 |
| 2024-07-16 | 73.300 | 73.700 | 72.000 | 72.200 | 72.200 | 869,484 |
| 2024-07-15 | 70.900 | 74.000 | 70.900 | 72.300 | 72.300 | 1,807,420 |
| 2024-07-12 | 68.900 | 71.400 | 68.400 | 70.400 | 70.400 | 1,320,714 |
| 2024-07-11 | 69.000 | 69.300 | 68.400 | 68.800 | 68.800 | 692,119 |
| 2024-07-10 | 67.000 | 69.400 | 64.800 | 68.500 | 68.500 | 3,084,408 |
| 2024-07-09 | 72.500 | 73.300 | 71.300 | 71.900 | 71.900 | 679,332 |
| 2024-07-08 | 73.700 | 73.800 | 72.500 | 72.500 | 72.500 | 514,899 |
| 2024-07-05 | 72.500 | 74.000 | 72.500 | 73.600 | 73.600 | 935,090 |
| 2024-07-04 | 72.400 | 72.800 | 72.300 | 72.300 | 72.300 | 423,875 |
| 2024-07-03 | 72.600 | 72.700 | 72.200 | 72.300 | 72.300 | 336,406 |
| 2024-07-02 | 72.600 | 72.600 | 72.000 | 72.100 | 72.100 | 491,188 |
| 2024-07-01 | 72.700 | 73.300 | 72.300 | 72.600 | 72.600 | 569,593 |
| 2024-06-28 | 71.600 | 72.400 | 71.500 | 72.200 | 72.200 | 342,248 |
| 2024-06-27 | 71.700 | 72.400 | 71.600 | 71.600 | 71.600 | 273,682 |
| 2024-06-26 | 72.000 | 72.400 | 71.700 | 71.700 | 71.700 | 287,586 |
| 2024-06-25 | 72.100 | 72.100 | 70.500 | 71.600 | 71.600 | 326,851 |
| 2024-06-24 | 72.300 | 72.800 | 71.700 | 71.700 | 71.700 | 498,721 |
| 2024-06-21 | 72.600 | 72.700 | 72.100 | 72.300 | 72.300 | 563,632 |
| 2024-06-20 | 72.000 | 72.900 | 72.000 | 72.600 | 72.600 | 583,671 |
| 2024-06-19 | 72.000 | 72.500 | 71.800 | 71.900 | 71.900 | 755,702 |
| 2024-06-18 | 72.000 | 72.500 | 71.700 | 71.800 | 71.800 | 583,934 |
| 2024-06-17 | 71.800 | 72.000 | 71.200 | 71.800 | 71.800 | 460,232 |
| 2024-06-14 | 72.000 | 72.400 | 71.600 | 71.800 | 71.800 | 538,956 |
| 2024-06-13 | 71.700 | 72.500 | 71.400 | 72.000 | 72.000 | 801,074 |
| 2024-06-12 | 71.200 | 71.800 | 70.800 | 71.300 | 71.300 | 850,879 |
| 2024-06-11 | 72.700 | 72.700 | 71.000 | 71.000 | 71.000 | 2,228,183 |
| 2024-06-07 | 74.500 | 75.000 | 74.300 | 74.400 | 74.400 | 588,706 |
| 2024-06-06 | 75.500 | 75.500 | 74.100 | 74.300 | 74.300 | 691,138 |
| 2024-06-05 | 75.800 | 76.200 | 74.200 | 74.600 | 74.600 | 1,431,558 |
| 2024-06-04 | 77.000 | 77.300 | 75.600 | 75.600 | 75.600 | 1,001,134 |
| 2024-06-03 | 75.700 | 77.500 | 74.800 | 77.000 | 77.000 | 1,578,069 |
| 2024-05-31 | 75.500 | 76.200 | 74.700 | 74.800 | 74.800 | 1,039,279 |
| 2024-05-30 | 77.000 | 77.200 | 74.500 | 75.000 | 75.000 | 2,201,916 |
| 2024-05-29 | 78.000 | 78.000 | 77.200 | 77.300 | 77.300 | 1,016,441 |
| 2024-05-28 | 78.700 | 78.800 | 77.600 | 77.600 | 77.600 | 1,226,544 |
| 2024-05-27 | 77.600 | 78.600 | 77.500 | 78.100 | 78.100 | 1,684,113 |
| 2024-05-24 | 76.700 | 78.600 | 76.300 | 77.200 | 77.200 | 2,002,435 |
| 2024-05-23 | 78.400 | 78.400 | 76.300 | 76.500 | 76.500 | 1,127,313 |
| 2024-05-22 | 77.500 | 78.600 | 77.100 | 77.500 | 77.500 | 2,494,483 |
| 2024-05-21 | 76.000 | 78.000 | 75.700 | 77.200 | 77.200 | 2,556,960 |
| 2024-05-20 | 76.000 | 76.800 | 75.600 | 75.700 | 75.700 | 779,653 |
| 2024-05-17 | 76.000 | 76.400 | 75.400 | 75.800 | 75.800 | 855,028 |
| 2024-05-16 | 76.800 | 76.900 | 75.400 | 75.600 | 75.600 | 1,351,489 |
| 2024-05-15 | 76.800 | 77.400 | 75.700 | 75.700 | 75.700 | 1,234,638 |
| 2024-05-14 | 76.100 | 77.600 | 75.500 | 76.400 | 76.400 | 2,249,899 |
| 2024-05-13 | 75.700 | 77.100 | 74.900 | 75.000 | 75.000 | 1,785,067 |
| 2024-05-10 | 77.200 | 77.400 | 75.600 | 76.800 | 76.800 | 1,246,096 |
| 2024-05-09 | 78.700 | 79.300 | 76.800 | 76.800 | 76.800 | 1,808,163 |
| 2024-05-08 | 76.300 | 79.400 | 76.100 | 78.300 | 78.300 | 3,750,681 |
| 2024-05-07 | 77.400 | 77.500 | 75.200 | 76.100 | 76.100 | 1,513,468 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 2.0178 TWD |
| 2022-07-14 | 2.0000 TWD |
| 2021-08-11 | 3.1000 TWD |
| 2020-07-16 | 2.0363 TWD |
| 2019-07-18 | 2.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.