Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	73.500	74.200	72.600	74.000	74.000	533,010
2026-01-19	73.200	74.500	72.500	73.000	73.000	509,122
2026-01-16	73.700	74.100	72.500	72.800	72.800	456,003
2026-01-15	73.500	73.500	72.100	72.900	72.900	364,003
2026-01-14	72.000	74.100	72.000	73.500	73.500	626,061
2026-01-13	74.000	74.100	71.200	71.300	71.300	1,105,500
2026-01-12	74.500	75.800	73.900	74.000	74.000	460,001
2026-01-09	74.900	75.700	73.500	74.400	74.400	354,400
2026-01-08	76.700	76.800	74.600	74.600	74.600	559,440
2026-01-07	75.700	78.200	74.900	76.700	76.700	778,038
2026-01-06	75.300	76.300	75.100	75.800	75.800	324,002
2026-01-05	78.100	78.400	74.700	75.300	75.300	905,300
2026-01-02	77.400	79.500	77.100	77.900	77.900	552,173
2025-12-31	77.800	78.500	77.000	77.300	77.300	430,203
2025-12-30	78.300	79.800	76.900	77.800	77.800	766,004
2025-12-29	77.300	78.700	76.700	77.400	77.400	484,102
2025-12-26	78.400	78.400	76.900	77.400	77.400	365,075
2025-12-24	77.300	78.500	77.100	77.600	77.600	352,015
2025-12-23	78.000	79.100	77.200	77.200	77.200	507,264
2025-12-22	77.000	78.100	77.000	78.000	78.000	329,272
2025-12-19	76.000	77.000	75.600	76.800	76.800	479,179
2025-12-18	77.700	77.700	75.300	75.600	75.600	837,501
2025-12-17	76.700	78.300	76.700	77.700	77.700	331,000
2025-12-16	78.900	78.900	75.700	77.000	77.000	786,003
2025-12-15	78.200	79.000	77.600	78.400	78.400	447,200
2025-12-12	79.500	80.400	78.500	78.800	78.800	487,113
2025-12-11	81.200	81.800	79.300	79.300	79.300	722,006
2025-12-10	80.800	82.600	80.500	80.500	80.500	1,057,009
2025-12-09	82.600	82.600	79.300	79.300	79.300	898,301
2025-12-08	80.800	83.200	80.300	81.900	81.900	678,370
2025-12-05	82.100	82.400	80.100	80.100	80.100	643,150
2025-12-04	81.600	82.900	81.400	81.500	81.500	507,250
2025-12-03	81.800	82.600	81.500	81.600	81.600	335,050
2025-12-02	82.300	83.000	81.500	81.500	81.500	376,900
2025-12-01	83.500	84.400	81.800	82.200	82.200	770,051
2025-11-28	84.400	84.400	82.700	82.800	82.800	715,551
2025-11-27	85.100	85.100	83.300	83.900	83.900	541,051
2025-11-26	82.800	85.500	82.800	84.300	84.300	948,000
2025-11-25	84.200	85.300	82.000	82.000	82.000	1,269,020
2025-11-24	84.800	85.600	83.200	83.700	83.700	622,052
2025-11-21	85.200	87.300	83.300	83.500	83.500	1,420,311
2025-11-20	86.800	88.900	85.200	88.400	88.400	1,387,152
2025-11-19	87.900	88.000	83.700	84.500	84.500	1,486,100
2025-11-18	92.500	93.100	85.200	87.900	87.900	2,651,101
2025-11-17	91.500	94.700	90.600	93.500	93.500	1,358,452
2025-11-14	89.900	91.400	89.100	90.700	90.700	1,037,999
2025-11-13	95.700	97.800	90.400	90.500	90.500	2,552,194
2025-11-12	90.600	96.300	87.300	94.200	94.200	4,019,667
2025-11-11	96.900	98.100	93.300	93.800	93.800	2,657,300
2025-11-10	94.500	99.600	94.500	96.100	96.100	2,384,001
2025-11-07	100.50	100.50	93.100	94.400	94.400	3,153,438
2025-11-06	100.50	102.00	97.200	101.00	101.00	3,005,090
2025-11-05	100.50	103.00	98.000	98.500	98.500	4,213,999
2025-11-04	100.00	105.00	99.500	99.900	99.900	3,573,260
2025-11-03	99.600	103.00	99.500	99.800	99.800	2,639,200
2025-10-31	95.800	101.00	94.000	100.00	100.00	4,071,470
2025-10-30	97.500	98.200	93.100	94.100	94.100	3,011,102
2025-10-29	92.000	98.700	92.000	96.800	96.800	7,824,590
2025-10-28	90.000	90.500	88.300	89.800	89.800	470,051
2025-10-27	90.200	91.900	89.900	89.900	89.900	635,001

← NewerPage 4 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.