Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	64.300	65.300	63.700	64.900	64.900	866,366
2025-05-05	67.500	67.900	61.400	64.300	64.300	2,599,428
2025-05-02	66.500	68.000	66.000	66.800	66.800	1,779,350
2025-04-30	67.200	68.200	65.300	65.300	65.300	2,479,351
2025-04-29	64.000	67.700	63.500	67.000	67.000	2,536,155
2025-04-28	62.900	65.200	62.000	64.000	64.000	1,995,895
2025-04-25	62.500	63.100	61.300	61.800	61.800	1,413,991
2025-04-24	61.400	62.100	60.700	60.800	60.800	1,698,199
2025-04-23	58.500	61.500	57.800	60.900	60.900	2,175,659
2025-04-22	56.100	57.900	56.000	56.000	56.000	995,303
2025-04-21	61.600	61.700	55.500	57.700	57.700	1,711,109
2025-04-18	62.100	62.600	60.400	61.100	61.100	1,182,966
2025-04-17	61.500	62.400	60.700	61.800	61.800	884,205
2025-04-16	65.500	65.500	62.200	62.200	62.200	1,630,485
2025-04-15	62.300	65.600	62.000	65.500	65.500	2,027,284
2025-04-14	60.400	63.600	59.900	61.100	61.100	2,952,372
2025-04-11	56.000	59.500	53.000	59.200	59.200	3,335,679
2025-04-10	58.800	58.800	58.800	58.800	58.800	1,060,027
2025-04-09	53.500	55.000	53.500	53.500	53.500	1,998,110
2025-04-08	59.400	59.400	59.400	59.400	59.400	632,497
2025-04-07	66.000	66.000	66.000	66.000	66.000	169,136
2025-04-02	72.700	73.700	71.600	73.300	73.300	2,016,124
2025-04-01	74.000	74.500	72.000	72.000	72.000	2,834,317
2025-03-31	75.000	76.300	71.900	71.900	71.900	4,256,849
2025-03-28	82.800	83.200	78.500	79.000	79.000	4,357,829
2025-03-27	86.700	86.800	83.200	83.300	83.300	3,303,437
2025-03-26	86.800	89.300	85.500	87.500	87.500	4,102,704
2025-03-25	89.100	89.600	84.000	85.900	85.900	7,668,353
2025-03-24	88.900	89.900	85.800	87.800	87.800	7,908,895
2025-03-21	94.000	94.700	88.900	88.900	88.900	19,636,794
2025-03-19	101.50	102.00	97.600	98.700	98.700	4,132,611
2025-03-18	100.00	101.50	98.200	100.50	100.50	8,071,222
2025-03-17	93.000	99.500	93.000	98.600	98.600	8,095,396
2025-03-14	94.400	95.000	91.200	92.100	92.100	7,567,331
2025-03-13	98.400	102.50	95.800	95.800	95.800	9,543,951
2025-03-12	96.300	102.00	96.100	97.100	97.100	10,299,085
2025-03-11	93.000	96.300	91.000	95.300	95.300	4,070,853
2025-03-10	95.600	98.200	94.200	96.500	96.500	3,706,364
2025-03-07	96.900	97.500	94.200	94.700	94.700	3,118,764
2025-03-06	100.00	101.00	97.500	97.500	97.500	3,567,180
2025-03-05	98.100	100.50	96.300	99.000	99.000	5,185,696
2025-03-04	94.800	98.300	91.000	98.000	98.000	4,197,520
2025-03-03	94.800	97.400	94.500	95.800	95.800	4,794,210
2025-02-27	97.800	106.00	95.300	95.800	95.800	19,739,784
2025-02-26	94.000	97.700	93.700	97.700	97.700	3,180,882
2025-02-25	93.600	94.900	93.300	93.900	93.900	2,199,944
2025-02-24	92.200	95.400	91.800	94.400	94.400	4,243,130
2025-02-21	92.200	92.800	91.400	92.800	92.800	1,778,130
2025-02-20	92.100	94.900	91.700	91.800	91.800	3,358,024
2025-02-19	93.700	93.700	91.500	91.700	91.700	2,153,222
2025-02-18	92.900	94.400	91.900	92.900	92.900	3,828,530
2025-02-17	90.900	92.600	89.800	92.000	92.000	3,495,533
2025-02-14	89.500	91.800	88.700	90.900	90.900	4,640,858
2025-02-13	89.000	93.900	88.600	89.100	89.100	6,427,639
2025-02-12	88.600	89.300	87.500	88.300	88.300	2,631,632
2025-02-11	89.500	90.500	87.600	88.000	88.000	4,331,136
2025-02-10	90.000	90.700	87.900	88.900	88.900	2,694,416
2025-02-07	89.000	91.000	88.700	91.000	91.000	3,328,554
2025-02-06	87.900	91.300	87.300	89.400	89.400	6,557,283
2025-02-05	83.900	87.600	83.700	86.900	86.900	4,937,626

← NewerPage 7 of 21 · 1,219 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.