Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.300	80.200	77.800	79.000	79.000	217,003
2026-07-22	79.700	80.900	78.800	78.800	78.800	272,002
2026-07-21	76.700	78.800	76.700	78.600	78.600	176,030
2026-07-20	76.900	77.600	74.000	76.200	76.200	414,002
2026-07-17	79.000	79.300	75.800	76.100	76.100	746,101
2026-07-16	82.300	84.000	79.600	79.600	79.600	661,307
2026-07-15	81.000	83.100	80.400	82.800	82.800	738,220
2026-07-14	79.300	82.000	76.900	80.400	80.400	847,060
2026-07-13	81.400	82.000	79.000	79.900	79.900	561,031
2026-07-10	81.400	81.400	81.400	81.400	81.400	0
2026-07-09	76.100	82.000	75.400	81.400	81.400	977,218
2026-07-08	76.800	77.500	75.000	75.800	75.800	362,296
2026-07-07	80.100	80.200	76.000	76.500	76.500	423,086
2026-07-06	80.800	82.000	79.300	79.400	79.400	380,147
2026-07-03	78.700	80.000	78.300	79.000	79.000	233,260
2026-07-02	80.000	80.000	78.600	78.700	78.700	401,050
2026-07-01	80.000	83.800	79.300	79.500	79.500	852,050
2026-06-30	77.700	79.300	77.500	78.400	78.400	372,100
2026-06-29	75.600	78.200	75.200	77.200	77.200	523,001
2026-06-26	80.000	80.000	74.800	75.300	75.300	1,477,700
2026-06-25	82.000	82.000	80.100	80.100	80.100	480,413
2026-06-24	81.000	82.400	80.000	81.700	81.700	787,151
2026-06-23	84.400	84.900	81.000	81.700	81.700	991,171
2026-06-22	86.700	86.700	85.000	85.000	85.000	820,050
2026-06-18	85.600	86.300	84.600	85.900	85.900	582,236
2026-06-17	84.000	84.900	83.300	84.600	84.600	509,231
2026-06-16	85.500	86.100	83.600	84.000	84.000	776,049
2026-06-15	84.100	89.500	83.800	85.500	85.500	1,352,441
2026-06-12	84.000	85.200	81.400	82.200	82.200	1,088,051
2026-06-11	85.500	85.700	79.600	82.100	82.100	1,409,061
2026-06-10	89.000	90.400	84.100	84.500	84.500	1,473,200
2026-06-09	91.600	92.600	90.300	90.400	90.400	1,682,100
2026-06-08	78.900	90.700	78.900	89.900	89.900	2,125,031
2026-06-05	89.800	89.900	87.300	87.600	87.600	1,041,632
2026-06-04	92.000	92.300	89.400	90.000	90.000	1,380,106
2026-06-03	88.500	96.200	88.400	92.100	92.100	3,314,260
2026-06-02	91.500	92.800	86.400	88.000	88.000	2,806,010
2026-06-01	91.100	92.400	90.300	91.000	91.000	1,736,311
2026-05-29	91.000	91.600	89.700	90.500	90.500	1,283,415
2026-05-28	90.600	93.600	88.500	90.300	90.300	2,881,001
2026-05-27	91.500	92.500	89.300	90.600	90.600	2,737,344
2026-05-26	91.000	92.400	89.500	90.000	90.000	2,448,111
2026-05-25	91.300	92.900	88.600	91.000	91.000	6,289,461
2026-05-22	80.000	87.200	79.600	87.200	87.200	5,554,801
2026-05-21	77.000	79.500	76.400	79.300	79.300	991,247
2026-05-20	77.500	78.300	75.500	76.000	76.000	764,000
2026-05-19	78.500	80.400	76.600	77.600	77.600	1,280,561
2026-05-18	80.100	81.800	78.300	78.500	78.500	2,369,420
2026-05-15	80.100	83.900	80.100	80.400	80.400	2,501,120
2026-05-14	80.000	83.000	78.800	80.100	80.100	3,070,275
2026-05-13	78.700	84.000	77.000	82.500	82.500	3,600,488
2026-05-12	78.000	81.200	77.100	78.700	78.700	4,276,274
2026-05-11	71.000	77.700	70.700	77.700	77.700	4,007,152
2026-05-08	71.600	72.300	68.000	70.700	70.700	2,327,504
2026-05-07	66.600	73.000	66.400	71.700	71.700	2,825,495
2026-05-06	66.700	67.700	65.400	66.500	66.500	894,086
2026-05-05	63.100	67.000	63.100	66.000	66.000	1,130,301
2026-05-04	64.900	65.000	63.600	63.600	63.600	659,151
2026-04-30	62.200	65.100	61.700	64.000	64.000	797,040
2026-04-29	63.600	63.800	62.100	62.200	62.200	316,059

← NewerPage 2 of 5 · 244 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.