Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	48.150	49.300	47.950	48.300	46.896	2,268,605
2023-05-09	48.150	48.950	47.500	48.400	46.993	2,182,704
2023-05-08	48.450	49.100	47.750	48.050	46.653	2,826,860
2023-05-05	48.050	48.050	46.600	47.800	46.410	2,367,529
2023-05-04	45.850	48.250	45.350	47.600	46.216	7,653,545
2023-05-03	52.000	52.000	47.650	47.650	46.265	9,649,790
2023-05-02	51.300	53.200	50.300	52.900	51.362	7,695,059
2023-04-28	50.600	51.500	49.700	50.600	49.129	6,782,348
2023-04-27	49.400	50.800	49.200	49.950	48.498	4,426,581
2023-04-26	49.300	49.900	48.300	49.350	47.915	4,168,945
2023-04-25	51.300	51.800	48.200	49.200	47.770	9,029,213
2023-04-24	51.300	52.500	50.400	51.500	50.003	7,434,810
2023-04-21	52.900	53.500	47.800	50.700	49.226	13,760,514
2023-04-20	55.300	56.300	52.600	52.800	51.265	8,506,289
2023-04-19	54.500	57.800	53.500	55.900	54.275	14,744,540
2023-04-18	55.200	56.300	51.400	54.700	53.110	15,147,192
2023-04-17	52.700	55.700	52.400	54.300	52.721	21,401,062
2023-04-14	53.000	53.700	51.600	53.700	52.139	24,067,291
2023-04-13	50.300	51.700	48.600	48.850	47.430	7,554,815
2023-04-12	51.000	52.400	49.200	51.100	49.614	12,602,375
2023-04-11	46.500	50.300	45.700	49.900	48.449	17,702,789
2023-04-10	45.500	46.200	44.500	45.750	44.420	2,999,709
2023-04-07	46.000	46.150	43.550	44.850	43.546	5,575,535
2023-04-06	46.050	46.450	45.000	45.950	44.614	13,150,696
2023-03-31	44.800	45.850	44.600	45.850	44.517	6,516,509
2023-03-30	40.000	42.000	40.000	41.700	40.488	3,003,830
2023-03-29	39.300	40.000	39.100	39.550	38.400	1,317,721
2023-03-28	38.450	39.300	38.350	39.000	37.866	1,240,142
2023-03-27	38.000	39.600	37.650	38.300	37.186	2,169,659
2023-03-24	38.250	38.400	36.850	37.500	36.410	982,484
2023-03-23	38.400	38.550	37.750	38.250	37.138	477,860
2023-03-22	37.950	38.600	37.950	38.400	37.284	856,244
2023-03-21	36.950	38.500	36.950	37.750	36.652	1,181,601
2023-03-20	36.300	36.950	36.250	36.700	35.633	613,584
2023-03-17	35.150	36.400	35.100	36.400	35.342	804,787
2023-03-16	35.750	35.750	34.850	34.900	33.885	409,468
2023-03-15	34.350	36.900	34.350	35.600	34.565	1,142,901
2023-03-14	33.800	34.350	33.800	34.300	33.303	213,876
2023-03-13	33.800	34.100	33.550	34.100	33.109	293,668
2023-03-10	34.000	34.000	33.150	33.600	32.623	261,986
2023-03-09	34.000	34.000	33.800	34.000	33.011	95,822
2023-03-08	33.750	34.250	33.750	34.000	33.011	171,820
2023-03-07	33.850	34.000	33.750	33.950	32.963	258,735
2023-03-06	33.850	33.950	33.800	33.850	32.866	200,132
2023-03-03	33.500	33.850	33.500	33.750	32.769	113,124
2023-03-02	34.100	34.200	33.400	33.500	32.526	251,062
2023-03-01	33.550	34.150	33.500	34.000	33.011	232,141
2023-02-24	33.600	33.600	33.350	33.550	32.575	240,869
2023-02-23	33.100	33.600	33.100	33.450	32.477	61,018
2023-02-22	33.350	33.350	33.000	33.250	32.283	218,808
2023-02-21	33.400	33.500	33.200	33.350	32.380	144,639
2023-02-20	33.650	34.000	33.600	33.750	32.769	275,901
2023-02-17	33.200	34.000	33.100	33.650	32.672	343,264
2023-02-16	32.500	33.450	32.500	33.150	32.186	314,930
2023-02-15	32.450	32.500	32.050	32.200	31.264	202,346
2023-02-14	32.750	32.900	32.200	32.350	31.409	241,469
2023-02-13	32.000	32.650	31.500	32.400	31.458	639,886
2023-02-10	30.600	31.300	30.350	31.050	30.147	276,748
2023-02-09	30.400	30.400	30.100	30.150	29.273	144,359
2023-02-08	30.800	30.800	30.500	30.600	29.710	40,450

← NewerPage 15 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.