Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	63.100	63.400	62.700	62.800	62.800	390,001
2026-04-27	64.100	64.700	62.500	63.300	63.300	613,000
2026-04-24	65.000	65.600	62.500	64.200	64.200	582,102
2026-04-23	65.500	65.500	62.500	64.300	64.300	870,173
2026-04-22	63.800	65.300	62.200	64.200	64.200	521,233
2026-04-21	61.300	63.800	61.300	63.400	63.400	615,232
2026-04-20	62.500	62.500	60.900	61.100	61.100	558,830
2026-04-17	62.700	63.200	61.600	61.800	61.800	349,034
2026-04-16	61.000	62.700	61.000	62.700	62.700	589,209
2026-04-15	60.900	61.700	60.400	60.400	60.400	835,900
2026-04-14	62.200	62.500	61.200	61.300	61.300	630,832
2026-04-13	63.900	63.900	61.400	61.700	61.700	597,059
2026-04-10	63.800	64.500	62.900	64.200	64.200	482,066
2026-04-09	64.300	64.300	62.700	62.800	62.800	367,002
2026-04-08	62.900	63.800	62.500	63.800	63.800	229,036
2026-04-07	61.400	62.400	61.100	61.800	61.800	220,041
2026-04-02	63.500	64.000	61.100	61.100	61.100	523,011
2026-04-01	63.900	64.400	63.100	63.300	63.300	253,030
2026-03-31	64.200	64.300	62.000	62.000	62.000	399,215
2026-03-30	64.600	65.100	62.400	64.000	64.000	455,004
2026-03-27	65.000	66.100	64.000	65.700	65.700	283,042
2026-03-26	66.000	66.400	64.900	65.400	65.400	278,100
2026-03-25	64.400	65.700	64.300	65.200	65.200	286,215
2026-03-24	65.400	65.400	62.500	63.500	63.500	469,005
2026-03-23	64.500	68.500	62.800	64.500	64.500	902,030
2026-03-20	66.000	67.000	64.500	65.200	65.200	670,598
2026-03-19	66.000	66.500	64.500	64.500	64.500	473,701
2026-03-18	66.900	66.900	65.100	66.200	66.200	623,543
2026-03-17	65.000	66.100	64.100	65.800	65.800	806,415
2026-03-16	69.900	69.900	62.800	64.000	64.000	2,452,503
2026-03-13	60.600	68.000	59.900	68.000	68.000	2,114,410
2026-03-12	62.900	63.200	60.500	61.900	61.900	1,785,618
2026-03-11	63.900	64.600	63.400	63.400	63.400	800,209
2026-03-10	64.400	65.300	63.400	63.900	63.900	304,423
2026-03-09	63.500	64.800	62.500	63.500	63.500	654,891
2026-03-06	67.400	68.000	66.500	67.700	67.700	345,109
2026-03-05	65.300	67.100	65.300	66.700	66.700	522,211
2026-03-04	66.400	66.700	63.400	63.400	63.400	1,100,005
2026-03-03	70.700	71.000	68.200	68.200	68.200	1,073,047
2026-03-02	71.000	71.700	70.400	70.500	70.500	1,075,161
2026-02-26	72.500	73.000	71.200	72.200	72.200	654,054
2026-02-25	75.300	75.500	72.200	72.400	72.400	999,652
2026-02-24	72.200	75.800	72.200	75.300	75.300	911,147
2026-02-23	74.000	74.000	70.500	73.000	73.000	1,027,352
2026-02-11	74.400	74.700	73.300	73.700	73.700	607,100
2026-02-10	73.000	73.300	71.700	73.000	73.000	284,535
2026-02-09	74.800	75.100	72.400	72.600	72.600	504,188
2026-02-06	74.500	74.500	71.700	73.100	73.100	555,020
2026-02-05	74.600	76.300	74.200	74.300	74.300	618,004
2026-02-04	73.200	75.000	73.200	75.000	75.000	532,300
2026-02-03	73.000	74.400	71.500	73.700	73.700	727,176
2026-02-02	71.900	72.800	71.300	71.800	71.800	629,254
2026-01-30	72.200	73.300	71.600	72.700	72.700	643,020
2026-01-29	73.200	74.000	72.000	72.200	72.200	643,054
2026-01-28	74.200	74.500	72.900	73.000	73.000	706,000
2026-01-27	75.900	75.900	73.000	73.600	73.600	1,354,107
2026-01-26	72.000	76.000	72.000	75.900	75.900	1,177,472
2026-01-23	73.000	74.600	71.600	72.000	72.000	734,192
2026-01-22	72.400	73.100	71.700	72.600	72.600	698,100
2026-01-21	73.700	74.600	72.100	72.100	72.100	647,162

← NewerPage 3 of 21 · 1,218 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.