Compucase Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	75.400	76.500	74.400	74.500	74.500	2,770,239
2024-01-25	77.500	77.800	75.300	75.400	75.400	3,570,349
2024-01-24	78.100	78.400	76.500	76.600	76.600	4,876,384
2024-01-23	79.000	80.000	77.300	78.200	78.200	8,907,588
2024-01-22	73.800	79.000	73.600	78.500	78.500	13,314,106
2024-01-19	76.400	76.500	71.900	72.500	72.500	8,162,079
2024-01-18	77.400	78.200	74.200	74.500	74.500	6,160,105
2024-01-17	78.200	79.100	75.900	77.200	77.200	6,428,839
2024-01-16	78.400	80.200	77.500	77.700	77.700	9,332,072
2024-01-15	76.300	79.800	76.000	79.000	79.000	13,966,345
2024-01-12	76.700	77.600	75.500	75.700	75.700	6,806,097
2024-01-11	72.700	78.200	71.900	78.200	78.200	13,120,422
2024-01-10	74.900	75.000	71.800	72.500	72.500	7,774,076
2024-01-09	78.000	79.000	74.300	75.000	75.000	18,073,993
2024-01-08	75.000	79.400	73.800	77.000	77.000	25,529,254
2024-01-05	69.200	74.800	69.200	74.000	74.000	22,862,076
2024-01-04	72.300	74.800	69.200	69.700	69.700	16,820,598
2024-01-03	68.000	68.400	67.400	68.400	68.400	933,158
2024-01-02	69.200	69.300	68.200	68.400	68.400	672,804
2023-12-29	69.300	69.500	68.200	68.600	68.600	903,357
2023-12-28	68.200	69.500	68.200	68.900	68.900	1,708,884
2023-12-27	67.800	68.400	67.600	67.800	67.800	596,312
2023-12-26	67.900	68.000	67.600	67.600	67.600	339,195
2023-12-25	68.400	68.400	67.500	67.600	67.600	572,846
2023-12-22	67.600	68.400	67.600	67.900	67.900	643,916
2023-12-21	67.000	67.900	66.900	67.400	67.400	700,597
2023-12-20	67.300	68.100	67.200	68.100	68.100	686,284
2023-12-19	67.600	67.600	66.700	67.000	67.000	1,013,290
2023-12-18	68.300	68.900	67.400	67.600	67.600	1,919,521
2023-12-15	69.500	69.600	68.500	68.600	68.600	1,380,608
2023-12-14	70.300	70.800	69.100	69.200	69.200	2,210,447
2023-12-13	68.700	70.200	68.700	69.500	69.500	2,163,437
2023-12-12	68.900	69.500	68.400	68.400	68.400	1,963,091
2023-12-11	70.200	70.600	68.300	68.800	68.800	4,914,354
2023-12-08	70.800	71.800	69.400	70.800	70.800	3,725,893
2023-12-07	70.600	71.300	69.600	69.600	69.600	2,635,729
2023-12-06	71.300	72.600	70.600	70.600	70.600	3,102,810
2023-12-05	70.500	71.400	69.600	70.500	70.500	2,694,533
2023-12-04	73.500	73.800	70.900	70.900	70.900	5,625,304
2023-12-01	72.900	73.200	72.000	73.100	73.100	5,476,700
2023-11-30	72.300	73.000	71.200	72.100	72.100	4,270,736
2023-11-29	70.200	72.800	70.200	72.000	72.000	6,513,485
2023-11-28	69.100	71.200	68.900	70.400	70.400	2,798,186
2023-11-27	71.000	71.100	68.700	68.800	68.800	3,456,802
2023-11-24	72.800	73.400	70.500	70.900	70.900	7,798,992
2023-11-23	68.200	73.900	68.200	72.000	72.000	17,737,412
2023-11-22	68.000	68.500	67.500	68.100	68.100	1,621,881
2023-11-21	69.600	70.700	67.900	67.900	67.900	6,471,719
2023-11-20	68.300	69.700	67.600	69.200	69.200	3,928,315
2023-11-17	67.400	68.000	66.500	67.600	67.600	3,043,639
2023-11-16	68.500	68.700	67.300	67.400	67.400	3,192,387
2023-11-15	70.000	70.500	68.200	68.200	68.200	4,199,174
2023-11-14	70.000	70.700	68.800	69.400	69.400	4,140,985
2023-11-13	70.300	70.800	68.200	69.000	69.000	6,063,952
2023-11-10	69.200	70.900	68.700	69.900	69.900	5,728,895
2023-11-09	69.500	72.700	67.400	70.300	70.300	11,261,977
2023-11-08	68.200	70.400	67.500	69.800	69.800	9,651,271
2023-11-07	68.200	68.200	67.000	67.700	67.700	2,429,022
2023-11-06	68.800	69.900	67.200	67.600	67.600	5,135,434
2023-11-03	66.900	69.100	66.900	67.800	67.800	6,240,212

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.