Compucase Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.200 | 84.500 | 78.500 | 82.900 | 82.900 | 4,953,694 |
| 2025-02-03 | 78.000 | 79.800 | 76.700 | 78.400 | 78.400 | 2,912,302 |
| 2025-01-22 | 80.700 | 83.600 | 79.500 | 81.300 | 81.300 | 2,881,064 |
| 2025-01-21 | 80.800 | 81.300 | 79.400 | 79.900 | 79.900 | 1,430,987 |
| 2025-01-20 | 80.200 | 83.100 | 79.800 | 80.700 | 80.700 | 2,117,585 |
| 2025-01-17 | 83.000 | 83.400 | 79.200 | 79.600 | 79.600 | 3,776,145 |
| 2025-01-16 | 83.500 | 85.600 | 81.900 | 83.500 | 83.500 | 3,151,406 |
| 2025-01-15 | 84.500 | 85.000 | 81.300 | 81.700 | 81.700 | 2,190,718 |
| 2025-01-14 | 84.500 | 87.600 | 82.400 | 83.900 | 83.900 | 3,362,441 |
| 2025-01-13 | 89.200 | 89.200 | 82.700 | 83.400 | 83.400 | 5,089,188 |
| 2025-01-10 | 88.500 | 90.000 | 85.000 | 89.000 | 89.000 | 5,360,445 |
| 2025-01-09 | 92.200 | 92.400 | 90.000 | 90.200 | 90.200 | 2,822,155 |
| 2025-01-08 | 90.900 | 94.300 | 90.500 | 92.100 | 92.100 | 5,647,942 |
| 2025-01-07 | 89.600 | 91.400 | 88.200 | 91.100 | 91.100 | 5,394,724 |
| 2025-01-06 | 89.500 | 91.700 | 88.500 | 88.800 | 88.800 | 3,187,034 |
| 2025-01-03 | 91.200 | 91.200 | 89.100 | 89.200 | 89.200 | 1,810,508 |
| 2025-01-02 | 89.500 | 91.900 | 89.000 | 89.700 | 89.700 | 3,256,737 |
| 2024-12-31 | 89.500 | 90.200 | 87.500 | 89.400 | 89.400 | 4,971,129 |
| 2024-12-30 | 92.000 | 93.600 | 88.700 | 89.200 | 89.200 | 7,485,076 |
| 2024-12-27 | 103.50 | 104.50 | 92.700 | 92.700 | 92.700 | 35,810,167 |
| 2024-12-26 | 95.500 | 103.00 | 95.500 | 103.00 | 103.00 | 15,892,501 |
| 2024-12-25 | 92.800 | 97.200 | 92.200 | 94.000 | 94.000 | 9,352,305 |
| 2024-12-24 | 94.000 | 94.500 | 90.900 | 91.800 | 91.800 | 3,358,500 |
| 2024-12-23 | 94.900 | 95.100 | 93.100 | 93.400 | 93.400 | 3,463,984 |
| 2024-12-20 | 93.900 | 95.000 | 92.700 | 93.900 | 93.900 | 6,991,498 |
| 2024-12-19 | 90.000 | 93.500 | 89.900 | 92.800 | 92.800 | 3,213,077 |
| 2024-12-18 | 90.900 | 92.100 | 89.100 | 91.600 | 91.600 | 3,657,229 |
| 2024-12-17 | 91.300 | 92.000 | 90.100 | 91.000 | 91.000 | 3,562,622 |
| 2024-12-16 | 94.000 | 95.200 | 89.900 | 91.200 | 91.200 | 8,819,415 |
| 2024-12-13 | 93.700 | 94.900 | 92.300 | 93.000 | 93.000 | 5,931,653 |
| 2024-12-12 | 94.500 | 97.500 | 93.200 | 94.200 | 94.200 | 16,438,070 |
| 2024-12-11 | 90.300 | 95.800 | 89.800 | 94.000 | 94.000 | 15,032,460 |
| 2024-12-10 | 90.700 | 92.200 | 89.000 | 91.000 | 91.000 | 7,463,580 |
| 2024-12-09 | 92.500 | 95.700 | 89.800 | 89.900 | 89.900 | 13,481,584 |
| 2024-12-06 | 93.800 | 95.900 | 90.500 | 91.800 | 91.800 | 14,193,136 |
| 2024-12-05 | 91.700 | 94.600 | 91.000 | 91.800 | 91.800 | 13,629,897 |
| 2024-12-04 | 93.000 | 94.300 | 89.000 | 91.700 | 91.700 | 23,954,124 |
| 2024-12-03 | 85.000 | 93.000 | 84.500 | 93.000 | 93.000 | 26,808,042 |
| 2024-12-02 | 83.100 | 85.700 | 82.300 | 85.000 | 85.000 | 10,384,188 |
| 2024-11-29 | 80.200 | 83.900 | 80.100 | 82.500 | 82.500 | 8,169,606 |
| 2024-11-28 | 82.900 | 83.500 | 78.400 | 80.900 | 80.900 | 11,175,837 |
| 2024-11-27 | 82.400 | 86.200 | 81.700 | 83.100 | 83.100 | 16,785,590 |
| 2024-11-26 | 81.300 | 84.600 | 80.500 | 82.400 | 82.400 | 12,898,426 |
| 2024-11-25 | 85.400 | 85.500 | 80.900 | 82.000 | 82.000 | 17,877,346 |
| 2024-11-22 | 79.000 | 86.000 | 78.900 | 83.800 | 83.800 | 32,334,972 |
| 2024-11-21 | 78.000 | 79.400 | 76.900 | 78.500 | 78.500 | 17,451,732 |
| 2024-11-20 | 75.700 | 78.700 | 74.200 | 77.500 | 77.500 | 18,471,271 |
| 2024-11-19 | 73.000 | 78.500 | 72.700 | 75.800 | 75.800 | 32,865,284 |
| 2024-11-18 | 72.700 | 72.700 | 69.500 | 72.700 | 72.700 | 9,108,302 |
| 2024-11-15 | 63.100 | 67.000 | 62.900 | 66.100 | 66.100 | 1,062,564 |
| 2024-11-14 | 66.000 | 66.200 | 62.400 | 63.400 | 63.400 | 1,669,682 |
| 2024-11-13 | 68.900 | 69.000 | 65.800 | 65.800 | 65.800 | 1,927,281 |
| 2024-11-12 | 67.000 | 70.200 | 66.600 | 68.000 | 68.000 | 3,863,610 |
| 2024-11-11 | 65.500 | 67.000 | 64.700 | 67.000 | 67.000 | 624,580 |
| 2024-11-08 | 66.300 | 66.700 | 65.500 | 65.500 | 65.500 | 448,304 |
| 2024-11-07 | 65.800 | 67.100 | 65.800 | 66.300 | 66.300 | 553,109 |
| 2024-11-06 | 63.400 | 67.000 | 63.300 | 65.700 | 65.700 | 1,127,939 |
| 2024-11-05 | 62.400 | 63.400 | 62.400 | 63.000 | 63.000 | 205,738 |
| 2024-11-04 | 63.700 | 63.700 | 62.100 | 62.300 | 62.300 | 629,448 |
| 2024-11-01 | 62.300 | 63.700 | 61.800 | 63.500 | 63.500 | 343,178 |
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.