Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	65.800	67.000	65.400	66.300	66.300	2,972,605
2023-11-01	65.200	65.900	63.600	64.400	64.400	2,922,620
2023-10-31	67.400	68.200	64.100	64.400	64.400	4,839,045
2023-10-30	68.900	69.400	66.400	67.100	67.100	7,729,715
2023-10-27	66.000	69.500	64.800	68.000	68.000	12,671,143
2023-10-26	64.800	67.400	64.400	64.500	64.500	5,569,105
2023-10-25	65.000	69.200	64.600	67.500	67.500	10,649,529
2023-10-24	62.600	65.000	62.400	65.000	65.000	6,182,422
2023-10-23	60.200	64.800	59.300	62.800	62.800	7,512,176
2023-10-20	61.100	61.500	59.600	60.300	60.300	4,277,619
2023-10-19	61.600	63.100	60.400	61.700	61.700	5,441,622
2023-10-18	65.400	65.400	61.700	61.900	61.900	5,129,970
2023-10-17	67.700	67.700	64.500	65.100	65.100	5,014,124
2023-10-16	68.700	69.300	66.500	66.800	66.800	4,688,623
2023-10-13	70.900	71.200	68.800	68.800	68.800	6,050,198
2023-10-12	72.800	73.000	70.800	71.400	71.400	5,048,202
2023-10-11	76.400	76.500	70.700	71.000	71.000	8,079,167
2023-10-06	76.300	77.100	74.600	75.300	75.300	6,333,398
2023-10-05	79.500	79.600	75.500	75.700	75.700	13,523,190
2023-10-04	79.000	81.500	78.300	79.500	79.500	10,334,347
2023-10-03	81.100	82.700	78.200	81.200	81.200	29,038,629
2023-10-02	75.100	80.600	75.000	80.600	80.600	12,032,594
2023-09-28	71.500	77.400	71.200	73.300	73.300	24,866,854
2023-09-27	70.500	71.800	69.000	70.800	70.800	4,951,592
2023-09-26	69.000	72.700	69.000	70.900	70.900	11,483,255
2023-09-25	67.500	70.700	67.000	69.600	69.600	6,282,744
2023-09-22	65.800	67.700	65.600	67.200	67.200	4,062,142
2023-09-21	68.600	68.600	65.700	67.500	67.500	6,819,333
2023-09-20	67.800	69.800	64.500	68.600	68.600	13,112,396
2023-09-19	68.500	74.000	67.200	67.500	67.500	19,264,323
2023-09-18	65.000	68.500	64.500	67.400	67.400	8,873,713
2023-09-15	64.500	65.900	63.800	65.700	65.700	6,435,761
2023-09-14	60.400	65.200	60.400	64.500	64.500	7,838,313
2023-09-13	61.600	61.700	59.800	60.200	60.200	2,533,077
2023-09-12	61.000	62.600	60.900	62.000	62.000	2,855,467
2023-09-11	61.500	63.000	60.800	60.800	60.800	4,412,190
2023-09-08	60.700	61.300	60.300	61.000	61.000	1,192,208
2023-09-07	60.800	61.500	60.600	61.300	61.300	1,932,389
2023-09-06	59.900	62.400	59.300	61.600	61.600	3,272,635
2023-09-05	58.700	60.100	58.300	60.000	60.000	1,629,704
2023-09-04	58.500	59.500	57.500	59.400	59.400	2,442,549
2023-09-01	59.900	60.200	58.700	58.800	58.800	2,282,834
2023-08-31	59.300	60.200	58.300	59.900	59.900	2,078,926
2023-08-30	60.200	60.900	59.300	59.500	59.500	2,298,888
2023-08-29	59.900	60.300	59.000	59.500	59.500	2,215,516
2023-08-28	61.600	61.900	59.100	59.700	59.700	3,800,799
2023-08-25	62.000	63.100	61.500	61.500	61.500	3,694,984
2023-08-24	65.400	65.900	63.000	63.000	63.000	5,929,551
2023-08-23	64.000	64.800	63.300	64.500	64.500	3,739,669
2023-08-22	68.800	68.800	64.300	64.300	64.300	7,779,187
2023-08-21	66.700	68.300	66.000	67.100	67.100	5,078,379
2023-08-18	68.300	70.300	66.000	66.300	66.300	9,501,097
2023-08-17	66.500	68.700	66.300	68.200	68.200	7,457,782
2023-08-16	64.600	67.500	64.600	67.500	67.500	7,453,285
2023-08-15	64.900	66.400	64.100	65.500	65.500	7,805,065
2023-08-14	62.500	64.400	61.600	63.100	63.100	4,732,767
2023-08-11	64.600	64.800	63.000	63.500	63.500	7,410,236
2023-08-10	70.100	70.800	64.300	64.300	64.300	17,684,138
2023-08-09	68.000	73.400	67.100	71.400	71.400	23,510,629
2023-08-08	69.000	70.300	67.000	68.000	68.000	10,652,865

← NewerPage 13 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.