Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.750	26.800	26.550	26.750	25.972	47,105
2022-11-02	26.600	27.000	26.600	26.750	25.972	46,101
2022-11-01	26.400	26.850	26.400	26.600	25.827	42,002
2022-10-31	26.950	26.950	26.300	26.450	25.681	30,006
2022-10-28	26.200	26.400	26.200	26.350	25.584	19,335
2022-10-27	26.150	26.600	26.150	26.450	25.681	45,018
2022-10-26	26.250	26.600	26.250	26.250	25.487	65,003
2022-10-25	26.500	26.500	26.200	26.250	25.487	74,595
2022-10-24	26.700	26.900	26.500	26.500	25.730	62,375
2022-10-21	26.400	26.700	26.400	26.500	25.730	39,596
2022-10-20	26.500	26.700	26.350	26.550	25.778	41,242
2022-10-19	26.900	27.000	26.200	26.750	25.972	103,003
2022-10-18	26.700	27.100	26.700	27.000	26.215	57,134
2022-10-17	26.900	26.900	26.600	26.850	26.069	61,005
2022-10-14	27.000	27.400	27.000	27.200	26.409	91,314
2022-10-13	27.200	27.250	27.000	27.000	26.215	77,455
2022-10-12	27.150	27.500	27.100	27.300	26.506	27,595
2022-10-11	27.900	27.900	27.500	27.500	26.700	30,127
2022-10-07	28.000	28.200	27.850	27.900	27.089	31,071
2022-10-06	28.000	28.050	27.900	28.050	27.234	47,108
2022-10-05	28.000	28.200	27.950	27.950	27.137	81,377
2022-10-04	28.000	28.150	27.950	28.100	27.283	55,042
2022-10-03	28.150	28.150	27.600	27.950	27.137	54,389
2022-09-30	27.900	28.150	27.500	28.150	27.332	100,005
2022-09-29	28.500	28.500	27.900	27.900	27.089	82,063
2022-09-28	28.000	28.000	27.500	27.600	26.798	59,003
2022-09-27	28.100	28.350	27.650	28.350	27.526	38,056
2022-09-26	29.000	29.000	28.350	28.400	27.574	58,016
2022-09-23	29.400	29.400	29.100	29.150	28.303	15,272
2022-09-22	28.850	29.500	28.850	29.400	28.545	25,208
2022-09-21	29.550	29.700	29.450	29.450	28.594	18,005
2022-09-20	29.650	29.800	29.550	29.600	28.739	34,004
2022-09-19	29.700	29.700	29.550	29.650	28.788	15,009
2022-09-16	29.600	29.800	29.600	29.700	28.837	60,010
2022-09-15	29.700	30.100	29.600	29.700	28.837	74,002
2022-09-14	29.300	29.700	29.300	29.700	28.837	18,082
2022-09-13	29.750	30.150	29.600	29.700	28.837	20,028
2022-09-12	30.000	30.100	29.500	29.750	28.885	48,102
2022-09-08	29.100	29.800	29.100	29.400	28.545	13,205
2022-09-07	29.700	29.700	29.200	29.400	28.545	22,063
2022-09-06	30.500	30.600	29.600	29.800	28.934	133,913
2022-09-05	31.600	31.650	30.900	30.950	30.050	56,494
2022-09-02	31.500	31.800	30.800	31.550	30.633	227,429
2022-09-01	31.300	31.700	31.300	31.650	30.730	62,320
2022-08-31	31.850	31.850	31.400	31.700	30.778	72,290
2022-08-30	30.850	31.600	30.850	31.600	30.681	180,206
2022-08-29	30.800	31.150	30.000	31.150	30.244	64,066
2022-08-26	31.000	31.150	30.900	31.100	30.196	65,956
2022-08-25	31.000	31.100	30.950	31.000	30.099	70,928
2022-08-24	31.150	31.300	31.000	31.050	30.147	82,204
2022-08-23	30.900	31.200	30.900	31.050	30.147	143,982
2022-08-22	30.200	30.950	30.100	30.900	30.002	162,443
2022-08-19	30.400	30.550	30.400	30.550	29.662	72,455
2022-08-18	30.100	30.550	30.100	30.400	29.516	86,036
2022-08-17	30.250	30.600	30.250	30.550	29.662	101,063
2022-08-16	29.900	30.500	29.900	30.250	29.371	168,545
2022-08-15	29.650	29.950	29.650	29.900	29.031	171,052
2022-08-12	29.700	29.800	29.550	29.650	28.788	86,114
2022-08-11	29.800	29.800	29.550	29.650	28.788	121,004
2022-08-10	29.850	29.850	29.600	29.600	28.739	59,142

← NewerPage 17 of 21 · 1,220 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.