Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	120.00	120.50	116.00	116.50	116.50	8,038,743
2025-07-29	117.50	119.50	113.50	117.00	117.00	8,341,015
2025-07-28	117.00	123.00	115.00	119.50	119.50	23,976,234
2025-07-25	118.00	119.00	110.50	114.50	114.50	19,931,511
2025-07-24	110.50	119.50	106.50	118.00	118.00	40,511,845
2025-07-23	102.50	109.00	102.00	109.00	109.00	14,386,722
2025-07-22	94.500	103.50	94.500	99.100	99.100	23,388,951
2025-07-21	93.300	97.200	93.200	94.500	94.500	7,101,617
2025-07-18	94.000	94.400	91.400	93.000	93.000	4,095,436
2025-07-17	90.700	93.900	90.300	93.500	93.500	9,835,903
2025-07-16	90.700	91.900	89.700	90.000	90.000	4,067,593
2025-07-15	90.500	90.900	88.700	90.500	90.500	3,888,378
2025-07-14	90.000	91.800	89.600	90.100	90.100	7,009,630
2025-07-11	87.700	89.600	86.300	89.600	89.600	4,892,906
2025-07-10	88.800	89.800	87.600	88.800	88.800	7,796,585
2025-07-09	87.200	87.800	86.600	87.500	87.500	1,807,555
2025-07-08	86.200	87.700	85.300	86.900	86.900	2,724,206
2025-07-07	87.300	89.200	86.600	87.100	87.100	5,176,151
2025-07-04	86.500	88.600	85.200	87.600	87.600	4,226,702
2025-07-03	91.100	91.600	86.200	86.400	86.400	9,403,333
2025-07-02	89.700	91.200	88.800	91.000	91.000	8,031,270
2025-07-01	88.400	92.000	87.100	89.100	89.100	18,310,705
2025-06-30	87.000	88.500	85.500	88.300	88.300	5,614,855
2025-06-27	86.500	87.100	83.500	87.000	87.000	8,520,663
2025-06-26	87.700	88.500	84.800	86.500	86.500	29,268,998
2025-06-25	83.700	86.900	82.800	86.900	86.900	12,599,946
2025-06-24	78.000	79.000	77.200	79.000	79.000	3,180,256
2025-06-23	71.900	71.900	71.900	71.900	71.900	0
2025-06-20	72.200	73.600	70.900	71.900	71.900	3,262,505
2025-06-19	74.800	74.900	71.900	71.900	71.900	4,101,086
2025-06-18	71.800	75.000	71.700	74.200	74.200	3,744,925
2025-06-17	73.300	73.400	71.600	71.600	71.600	1,868,074
2025-06-16	71.400	73.400	70.900	72.800	72.800	2,400,295
2025-06-13	73.300	73.500	71.200	71.400	71.400	2,770,500
2025-06-12	74.900	75.800	74.000	74.000	74.000	4,613,163
2025-06-11	72.300	76.200	70.800	75.400	75.400	11,668,322
2025-06-10	68.400	73.600	68.400	72.200	72.200	5,462,306
2025-06-09	68.900	69.000	67.500	68.000	68.000	850,350
2025-06-06	69.000	69.300	68.000	68.400	68.400	867,027
2025-06-05	70.200	71.000	69.400	69.400	69.400	869,929
2025-06-04	68.800	70.800	68.800	70.100	70.100	1,296,300
2025-06-03	68.300	68.900	67.800	68.000	68.000	776,006
2025-06-02	69.300	69.500	67.400	67.400	67.400	1,169,058
2025-05-29	68.800	70.200	68.600	69.600	69.600	1,203,054
2025-05-28	70.600	70.900	67.800	68.300	68.300	1,721,059
2025-05-27	70.500	72.100	69.100	69.500	69.500	2,320,020
2025-05-26	70.000	70.700	69.400	70.000	70.000	753,065
2025-05-23	71.000	71.600	69.700	69.700	69.700	1,298,084
2025-05-22	70.000	70.400	69.600	70.100	70.100	812,001
2025-05-21	70.700	71.000	69.700	70.700	70.700	789,306
2025-05-20	71.200	71.300	69.900	70.300	70.300	1,220,016
2025-05-19	72.000	72.000	70.000	70.100	70.100	2,302,284
2025-05-16	72.700	73.500	71.800	71.800	71.800	3,358,102
2025-05-15	73.000	73.300	71.800	72.000	72.000	3,116,097
2025-05-14	71.300	74.300	70.500	73.100	73.100	7,754,195
2025-05-13	71.700	72.000	69.700	70.200	70.200	4,643,055
2025-05-12	72.100	73.300	68.700	70.400	70.400	9,922,090
2025-05-09	69.000	72.900	67.000	71.500	71.500	5,761,386
2025-05-08	65.500	68.900	65.400	68.400	68.400	2,572,100
2025-05-07	65.400	65.600	64.000	64.100	64.100	830,055

← NewerPage 6 of 21 · 1,214 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.