Compucase Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 75.800 | 77.900 | 75.600 | 76.900 | 76.900 | 1,948,121 |
| 2024-05-03 | 77.300 | 77.800 | 75.500 | 75.600 | 75.600 | 1,483,452 |
| 2024-05-02 | 76.100 | 76.400 | 75.300 | 76.100 | 76.100 | 795,446 |
| 2024-04-30 | 77.800 | 78.800 | 76.400 | 76.500 | 76.500 | 1,421,483 |
| 2024-04-29 | 76.100 | 79.300 | 76.000 | 77.900 | 77.900 | 3,460,225 |
| 2024-04-26 | 73.000 | 75.900 | 72.800 | 75.600 | 75.600 | 2,040,828 |
| 2024-04-25 | 73.500 | 73.500 | 72.400 | 72.500 | 72.500 | 822,820 |
| 2024-04-24 | 72.300 | 74.400 | 72.200 | 73.800 | 73.800 | 1,460,552 |
| 2024-04-23 | 71.800 | 72.400 | 70.600 | 71.600 | 71.600 | 906,953 |
| 2024-04-22 | 73.400 | 73.400 | 71.100 | 71.200 | 71.200 | 1,072,975 |
| 2024-04-19 | 74.200 | 74.400 | 70.000 | 72.500 | 72.500 | 2,632,751 |
| 2024-04-18 | 74.600 | 75.900 | 74.400 | 75.000 | 75.000 | 802,091 |
| 2024-04-17 | 74.300 | 75.800 | 74.300 | 75.400 | 75.400 | 1,043,789 |
| 2024-04-16 | 76.800 | 76.800 | 73.600 | 73.700 | 73.700 | 3,101,874 |
| 2024-04-15 | 79.000 | 79.600 | 77.100 | 77.100 | 77.100 | 2,753,327 |
| 2024-04-12 | 79.000 | 79.600 | 78.300 | 79.600 | 79.600 | 1,909,694 |
| 2024-04-11 | 78.500 | 80.600 | 78.500 | 78.700 | 78.700 | 6,066,939 |
| 2024-04-10 | 85.000 | 86.000 | 83.200 | 83.600 | 83.600 | 3,680,994 |
| 2024-04-09 | 83.300 | 85.200 | 82.400 | 84.100 | 84.100 | 4,824,024 |
| 2024-04-08 | 84.100 | 87.500 | 82.600 | 83.300 | 83.300 | 15,717,590 |
| 2024-04-03 | 80.700 | 84.400 | 80.600 | 82.800 | 82.800 | 8,066,835 |
| 2024-04-02 | 80.200 | 81.400 | 79.800 | 81.400 | 81.400 | 2,938,684 |
| 2024-04-01 | 82.400 | 82.600 | 80.000 | 80.200 | 80.200 | 5,329,800 |
| 2024-03-29 | 78.400 | 82.300 | 77.800 | 81.000 | 81.000 | 8,741,192 |
| 2024-03-28 | 77.800 | 78.800 | 77.300 | 77.800 | 77.800 | 1,065,342 |
| 2024-03-27 | 77.600 | 78.200 | 77.400 | 77.900 | 77.900 | 914,776 |
| 2024-03-26 | 80.200 | 80.500 | 76.800 | 77.300 | 77.300 | 2,880,565 |
| 2024-03-25 | 78.200 | 80.400 | 78.200 | 79.800 | 79.800 | 3,777,602 |
| 2024-03-22 | 77.300 | 78.300 | 77.300 | 77.800 | 77.800 | 1,573,314 |
| 2024-03-21 | 78.200 | 78.300 | 77.200 | 77.300 | 77.300 | 1,530,109 |
| 2024-03-20 | 77.300 | 78.200 | 77.100 | 77.300 | 77.300 | 1,773,758 |
| 2024-03-19 | 77.100 | 77.600 | 76.300 | 77.100 | 77.100 | 1,896,206 |
| 2024-03-18 | 75.900 | 77.400 | 75.200 | 77.000 | 77.000 | 1,542,607 |
| 2024-03-15 | 75.700 | 76.800 | 75.400 | 75.500 | 75.500 | 1,579,069 |
| 2024-03-14 | 76.800 | 78.700 | 75.700 | 76.200 | 76.200 | 3,505,243 |
| 2024-03-13 | 78.200 | 78.500 | 75.300 | 75.700 | 75.700 | 2,716,638 |
| 2024-03-12 | 76.100 | 77.700 | 76.100 | 77.500 | 77.500 | 1,758,120 |
| 2024-03-11 | 75.200 | 76.800 | 75.200 | 76.100 | 76.100 | 1,544,550 |
| 2024-03-08 | 78.500 | 78.800 | 75.100 | 75.600 | 75.600 | 4,769,232 |
| 2024-03-07 | 81.700 | 82.000 | 78.000 | 78.000 | 78.000 | 6,020,528 |
| 2024-03-06 | 81.800 | 82.400 | 81.000 | 81.200 | 81.200 | 5,120,496 |
| 2024-03-05 | 79.600 | 82.800 | 78.400 | 82.000 | 82.000 | 9,057,069 |
| 2024-03-04 | 80.300 | 81.800 | 79.000 | 79.000 | 79.000 | 4,999,348 |
| 2024-03-01 | 78.400 | 80.800 | 78.100 | 79.500 | 79.500 | 4,875,035 |
| 2024-02-29 | 77.300 | 77.800 | 77.000 | 77.600 | 77.600 | 2,060,510 |
| 2024-02-27 | 80.600 | 81.400 | 75.500 | 77.200 | 77.200 | 7,660,674 |
| 2024-02-26 | 79.500 | 80.800 | 78.900 | 80.600 | 80.600 | 3,533,501 |
| 2024-02-23 | 81.900 | 83.100 | 79.100 | 79.400 | 79.400 | 7,221,828 |
| 2024-02-22 | 82.600 | 82.600 | 80.100 | 80.900 | 80.900 | 4,547,671 |
| 2024-02-21 | 81.800 | 83.400 | 81.200 | 81.200 | 81.200 | 4,467,019 |
| 2024-02-20 | 83.200 | 83.900 | 80.600 | 81.600 | 81.600 | 6,830,992 |
| 2024-02-19 | 84.100 | 85.300 | 82.800 | 83.400 | 83.400 | 5,816,933 |
| 2024-02-16 | 85.100 | 86.200 | 83.700 | 84.200 | 84.200 | 10,536,270 |
| 2024-02-15 | 82.000 | 86.500 | 78.700 | 85.400 | 85.400 | 19,567,664 |
| 2024-02-05 | 78.700 | 81.300 | 76.700 | 79.200 | 79.200 | 7,957,940 |
| 2024-02-02 | 79.700 | 81.700 | 78.100 | 78.500 | 78.500 | 11,312,282 |
| 2024-02-01 | 77.600 | 81.000 | 77.100 | 78.400 | 78.400 | 13,693,001 |
| 2024-01-31 | 77.000 | 77.800 | 76.400 | 76.700 | 76.700 | 3,134,292 |
| 2024-01-30 | 77.000 | 77.700 | 75.600 | 77.400 | 77.400 | 3,234,412 |
| 2024-01-29 | 75.000 | 77.200 | 74.700 | 76.500 | 76.500 | 3,064,251 |
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.