Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.700	30.750	30.600	30.700	29.807	43,198
2023-02-06	30.850	30.850	30.450	30.650	29.759	43,392
2023-02-03	30.850	30.950	30.700	30.850	29.953	123,153
2023-02-02	30.200	31.000	30.200	30.850	29.953	107,099
2023-02-01	30.250	30.400	30.250	30.350	29.468	18,161
2023-01-31	30.300	30.300	30.100	30.250	29.371	65,573
2023-01-30	30.100	30.300	30.050	30.100	29.225	48,496
2023-01-17	30.000	30.450	30.000	30.100	29.225	11,256
2023-01-16	29.850	30.000	29.800	29.800	28.934	10,226
2023-01-13	29.950	30.000	29.800	29.800	28.934	36,847
2023-01-12	30.000	30.050	29.950	29.950	29.079	23,226
2023-01-11	29.800	30.050	29.800	29.950	29.079	39,086
2023-01-10	29.850	29.950	29.800	29.800	28.934	14,068
2023-01-09	30.300	30.350	29.800	29.850	28.982	78,352
2023-01-06	30.150	30.300	30.150	30.200	29.322	11,277
2023-01-05	30.200	30.200	30.050	30.050	29.176	25,164
2023-01-04	29.750	30.250	29.750	30.000	29.128	62,034
2023-01-03	29.900	30.050	29.800	29.850	28.982	60,045
2022-12-30	29.950	29.950	29.900	29.900	29.031	14,193
2022-12-29	29.600	29.700	29.400	29.700	28.837	59,520
2022-12-28	29.700	30.050	29.700	29.800	28.934	24,548
2022-12-27	29.850	29.950	29.800	29.900	29.031	19,064
2022-12-26	29.650	30.000	29.550	29.800	28.934	59,117
2022-12-23	29.750	29.750	29.500	29.550	28.691	40,006
2022-12-22	29.700	29.850	29.600	29.800	28.934	45,104
2022-12-21	29.800	30.150	29.800	29.800	28.934	25,011
2022-12-20	30.200	30.200	29.750	29.750	28.885	78,055
2022-12-19	30.000	30.500	30.000	30.250	29.371	59,050
2022-12-16	30.200	30.200	29.950	30.000	29.128	38,271
2022-12-15	30.450	30.450	30.300	30.300	29.419	44,451
2022-12-14	30.250	30.450	30.250	30.450	29.565	76,163
2022-12-13	30.000	30.500	30.000	30.200	29.322	105,464
2022-12-12	30.000	30.000	29.400	29.750	28.885	31,309
2022-12-09	29.500	29.700	29.500	29.700	28.837	32,505
2022-12-08	29.400	29.600	29.300	29.550	28.691	83,003
2022-12-07	29.300	29.400	29.150	29.250	28.400	106,428
2022-12-06	29.600	29.800	29.500	29.500	28.642	61,631
2022-12-05	30.100	30.100	29.900	30.000	29.128	49,010
2022-12-02	29.950	30.000	29.500	29.900	29.031	50,432
2022-12-01	29.950	29.950	29.700	29.900	29.031	50,392
2022-11-30	29.500	29.800	29.350	29.700	28.837	48,048
2022-11-29	29.550	29.550	29.250	29.350	28.497	18,005
2022-11-28	29.000	29.150	28.700	29.150	28.303	68,128
2022-11-25	29.250	29.600	29.050	29.100	28.254	132,081
2022-11-24	28.350	29.100	28.350	29.000	28.157	166,056
2022-11-23	28.300	28.300	28.150	28.250	27.429	52,360
2022-11-22	27.900	28.050	27.900	28.050	27.234	44,017
2022-11-21	28.150	28.250	28.050	28.150	27.332	74,810
2022-11-18	27.900	28.350	27.900	28.100	27.283	118,963
2022-11-17	27.800	28.000	27.800	27.850	27.040	73,218
2022-11-16	28.000	28.250	27.800	27.800	26.992	126,131
2022-11-15	28.050	28.050	27.250	28.000	27.186	77,140
2022-11-14	28.600	28.600	28.000	28.000	27.186	123,237
2022-11-11	28.200	28.300	27.950	28.050	27.234	117,271
2022-11-10	28.050	28.150	28.000	28.050	27.234	102,326
2022-11-09	27.750	28.150	27.750	28.050	27.234	99,807
2022-11-08	28.450	28.450	27.650	27.750	26.943	116,291
2022-11-07	27.950	27.950	27.200	27.700	26.895	194,807
2022-11-04	26.700	27.250	26.700	27.200	26.409	102,025
2022-11-03	26.750	26.800	26.550	26.750	25.972	47,105

← NewerPage 16 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.