Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	88.700	92.400	88.300	89.500	89.500	1,084,138
2025-10-22	88.800	89.900	87.300	88.600	88.600	513,000
2025-10-21	89.500	90.300	88.300	88.800	88.800	680,050
2025-10-20	90.000	90.600	88.300	88.300	88.300	768,102
2025-10-17	89.400	92.000	89.300	89.600	89.600	688,104
2025-10-16	91.100	91.900	89.700	90.500	90.500	401,057
2025-10-15	91.600	91.600	89.200	90.200	90.200	366,072
2025-10-14	92.300	93.200	89.200	89.600	89.600	1,201,501
2025-10-13	91.300	94.000	91.100	91.700	91.700	1,606,027
2025-10-09	96.200	97.000	95.500	96.000	96.000	542,648
2025-10-08	97.100	97.400	95.600	95.600	95.600	764,351
2025-10-07	97.200	98.900	96.700	98.100	98.100	560,121
2025-10-03	97.900	98.900	96.200	98.200	98.200	911,055
2025-10-02	99.900	101.00	97.600	97.800	97.800	794,000
2025-10-01	98.700	100.50	98.200	99.400	99.400	1,177,131
2025-09-30	93.900	100.00	93.800	97.500	97.500	1,969,101
2025-09-29	93.700	93.700	93.700	93.700	93.700	0
2025-09-26	98.000	98.100	93.700	93.700	93.700	1,563,537
2025-09-25	98.000	98.800	96.400	97.200	97.200	645,000
2025-09-24	98.000	98.900	96.700	97.600	97.600	1,031,977
2025-09-23	100.50	100.50	97.300	97.500	97.500	1,115,301
2025-09-22	100.50	101.00	99.200	99.500	99.500	684,409
2025-09-19	98.400	101.50	97.500	99.600	99.600	1,629,065
2025-09-18	98.400	102.00	97.400	97.400	97.400	1,707,200
2025-09-17	97.800	98.400	97.000	98.000	98.000	644,151
2025-09-16	97.000	98.200	95.600	98.000	98.000	791,854
2025-09-15	99.000	99.200	96.100	96.200	96.200	1,303,096
2025-09-12	100.00	101.00	97.800	98.500	98.500	1,577,393
2025-09-11	103.00	104.50	97.800	99.900	99.900	3,097,599
2025-09-10	104.50	104.50	101.50	101.50	101.50	1,154,533
2025-09-09	105.00	106.00	103.00	103.00	103.00	1,123,030
2025-09-08	105.00	105.00	102.50	104.50	104.50	895,340
2025-09-05	105.00	105.50	103.50	104.00	104.00	1,069,451
2025-09-04	107.50	109.00	104.00	104.00	104.00	1,483,356
2025-09-03	107.50	109.50	106.50	106.50	106.50	1,794,290
2025-09-02	105.50	108.50	100.50	107.50	107.50	2,842,688
2025-09-01	112.00	112.00	101.50	104.50	104.50	3,712,501
2025-08-29	112.00	112.00	107.50	111.00	111.00	3,522,742
2025-08-28	112.00	114.00	109.50	110.00	110.00	3,376,206
2025-08-27	109.50	114.00	109.00	113.50	113.50	8,444,456
2025-08-26	108.00	109.00	105.50	107.50	107.50	4,575,033
2025-08-25	100.50	108.00	99.900	108.00	108.00	5,142,043
2025-08-22	96.600	103.00	96.000	98.600	98.600	4,105,133
2025-08-21	98.000	98.200	95.100	96.400	96.400	1,961,487
2025-08-20	99.000	100.50	96.500	96.500	96.500	2,842,800
2025-08-19	107.00	107.00	99.500	100.00	100.00	3,877,159
2025-08-18	104.50	106.50	103.00	105.00	105.00	4,210,570
2025-08-15	113.50	115.50	103.50	104.50	104.50	12,046,875
2025-08-14	112.50	115.50	110.00	115.00	115.00	4,517,673
2025-08-13	112.00	116.00	109.00	112.00	112.00	6,409,131
2025-08-12	112.00	113.50	107.00	109.50	109.50	6,058,364
2025-08-11	107.00	114.50	105.50	114.50	111.77	8,673,759
2025-08-08	109.50	112.00	107.50	108.50	105.92	2,427,954
2025-08-07	111.50	113.50	109.00	109.50	106.89	2,317,886
2025-08-06	111.50	113.00	109.50	110.50	107.87	2,229,465
2025-08-05	112.50	113.50	109.00	111.50	111.50	3,848,461
2025-08-04	115.00	115.50	110.50	111.50	111.50	5,178,998
2025-08-01	108.00	118.00	107.50	117.00	117.00	8,606,826
2025-07-31	117.00	118.50	112.50	115.50	115.50	5,966,913
2025-07-30	120.00	120.50	116.00	116.50	116.50	8,038,743

← NewerPage 5 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.