Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	64.100	70.200	63.400	69.700	69.700	19,173,650
2023-08-04	61.000	65.700	59.600	64.300	64.300	13,935,642
2023-08-02	64.100	64.600	59.000	60.100	60.100	7,456,146
2023-08-01	66.900	67.600	63.100	63.500	63.500	13,751,365
2023-07-31	67.000	70.600	66.400	66.600	66.600	16,860,056
2023-07-28	68.000	68.100	65.100	65.900	65.900	9,576,147
2023-07-27	68.000	68.900	66.600	68.000	68.000	8,515,236
2023-07-26	69.500	70.000	66.200	67.300	67.300	12,557,275
2023-07-25	67.400	72.600	67.400	68.000	68.000	18,910,792
2023-07-24	69.800	70.100	63.600	67.000	67.000	16,208,912
2023-07-21	66.800	70.600	65.300	69.200	69.200	16,119,206
2023-07-20	69.500	70.600	67.300	68.100	68.100	22,886,537
2023-07-19	68.400	69.900	66.700	68.300	68.300	17,720,049
2023-07-18	68.400	69.800	64.600	66.000	66.000	14,790,471
2023-07-17	65.000	68.500	63.600	67.700	67.700	12,797,539
2023-07-14	70.200	70.300	63.600	64.700	64.700	18,519,280
2023-07-13	67.100	71.000	66.000	69.400	67.382	21,792,131
2023-07-12	62.800	66.500	62.600	64.600	62.722	13,622,495
2023-07-11	61.300	63.900	61.000	61.300	59.518	4,307,472
2023-07-10	62.600	62.900	60.700	60.800	59.032	3,269,855
2023-07-07	63.500	63.500	61.000	61.400	59.615	3,772,812
2023-07-06	64.100	64.900	62.600	62.800	60.974	5,116,769
2023-07-05	67.000	68.100	65.000	65.100	63.207	6,726,033
2023-07-04	66.800	67.600	64.200	66.100	64.178	10,509,558
2023-07-03	63.000	65.600	62.900	64.300	62.431	10,239,945
2023-06-30	58.800	61.700	58.200	61.400	59.615	8,030,110
2023-06-29	56.800	58.500	56.300	58.500	56.799	5,295,314
2023-06-28	56.200	57.200	56.000	56.100	54.469	4,812,081
2023-06-27	60.000	60.100	55.000	55.200	53.595	13,476,864
2023-06-26	65.000	66.900	60.800	60.800	59.032	19,782,901
2023-06-21	62.000	67.500	61.500	67.500	65.537	21,347,329
2023-06-20	61.000	61.700	60.300	61.400	59.615	4,550,438
2023-06-19	59.300	61.600	58.500	60.600	58.838	5,978,481
2023-06-16	62.900	63.400	59.200	59.300	57.576	10,901,243
2023-06-15	63.900	64.800	61.300	61.600	59.809	10,524,555
2023-06-14	61.000	64.400	60.600	62.700	60.877	13,899,040
2023-06-13	59.800	61.700	59.200	61.000	59.226	10,184,698
2023-06-12	61.600	62.000	57.800	59.500	57.770	12,012,365
2023-06-09	58.400	61.000	57.700	60.800	59.032	16,861,501
2023-06-08	57.500	57.700	55.000	55.500	53.886	4,722,863
2023-06-07	57.100	57.500	56.300	56.600	54.954	2,362,386
2023-06-06	57.800	57.800	55.000	56.500	54.857	3,557,273
2023-06-05	56.900	57.500	56.000	57.000	55.343	3,907,545
2023-06-02	55.600	58.200	55.000	56.300	54.663	8,485,720
2023-06-01	53.500	55.500	53.300	54.600	53.013	3,845,819
2023-05-31	55.300	55.800	53.700	54.000	52.430	6,985,156
2023-05-30	60.700	62.500	55.100	55.200	53.595	18,892,812
2023-05-29	56.500	60.900	56.500	60.900	59.129	15,628,986
2023-05-26	56.400	56.700	53.600	55.400	53.789	5,831,314
2023-05-25	56.000	57.200	54.600	55.500	53.886	9,044,746
2023-05-24	54.500	55.300	53.700	55.300	53.692	3,897,856
2023-05-23	54.500	55.500	53.300	54.500	52.915	4,829,691
2023-05-22	54.000	54.900	53.100	54.300	52.721	6,635,775
2023-05-19	53.100	53.900	50.300	52.800	51.265	7,035,426
2023-05-18	51.900	52.500	50.900	52.400	50.877	6,268,530
2023-05-17	48.050	52.300	48.050	51.400	49.906	8,954,907
2023-05-16	48.000	48.800	47.700	48.250	46.847	2,746,626
2023-05-15	47.300	47.650	45.800	47.100	45.731	3,177,311
2023-05-12	44.900	48.400	44.000	47.300	45.925	10,746,804
2023-05-11	49.650	51.100	48.300	48.800	47.381	8,341,994

← NewerPage 14 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.