Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	64.500	64.900	63.100	63.200	63.200	473,861
2024-10-29	65.500	65.500	63.900	64.500	64.500	533,121
2024-10-28	65.800	66.500	65.200	65.700	65.700	348,420
2024-10-25	65.400	66.100	64.600	65.800	65.800	419,566
2024-10-24	66.100	66.100	65.100	65.100	65.100	391,975
2024-10-23	66.300	67.100	66.200	66.200	66.200	364,079
2024-10-22	65.800	66.500	65.500	66.300	66.300	250,267
2024-10-21	65.800	66.300	65.300	65.800	65.800	343,658
2024-10-18	66.200	66.400	65.600	65.800	65.800	447,450
2024-10-17	66.100	67.300	66.000	66.200	66.200	333,197
2024-10-16	65.800	66.300	65.200	66.100	66.100	258,023
2024-10-15	65.700	66.800	65.700	65.900	65.900	517,211
2024-10-14	65.000	66.300	65.000	65.800	65.800	234,696
2024-10-11	66.800	66.800	65.000	65.200	65.200	696,387
2024-10-09	67.800	68.200	66.300	66.400	66.400	655,428
2024-10-08	68.400	68.500	67.400	67.500	67.500	366,999
2024-10-07	68.700	69.300	68.100	68.800	68.800	293,989
2024-10-04	68.400	69.100	67.500	68.300	68.300	469,563
2024-10-01	68.100	68.500	67.300	67.900	67.900	399,827
2024-09-30	68.800	69.500	67.900	67.900	67.900	428,675
2024-09-27	70.100	70.200	68.800	69.000	69.000	494,559
2024-09-26	70.500	70.600	69.200	69.200	69.200	545,812
2024-09-25	70.400	71.000	70.200	70.400	70.400	425,589
2024-09-24	70.700	70.800	69.500	69.500	69.500	387,153
2024-09-23	70.400	71.300	69.700	70.400	70.400	652,659
2024-09-20	71.000	71.400	69.700	69.700	69.700	626,967
2024-09-19	69.300	70.900	69.300	70.300	70.300	593,072
2024-09-18	71.000	71.000	69.000	69.000	69.000	593,749
2024-09-16	70.300	71.400	70.200	70.400	70.400	537,870
2024-09-13	69.400	71.400	69.300	70.500	70.500	845,849
2024-09-12	68.400	69.400	67.900	69.100	69.100	568,565
2024-09-11	68.600	68.700	67.600	67.600	67.600	552,480
2024-09-10	70.300	71.400	68.300	68.600	68.600	971,092
2024-09-09	68.500	70.900	67.600	70.500	70.500	604,913
2024-09-06	70.000	71.200	69.600	69.800	69.800	610,924
2024-09-05	72.200	72.300	70.200	70.600	70.600	935,043
2024-09-04	69.000	71.800	66.600	70.900	70.900	2,221,543
2024-09-03	74.300	74.500	72.300	72.300	72.300	1,603,264
2024-09-02	74.600	74.800	72.700	73.800	73.800	1,770,414
2024-08-30	73.700	74.200	72.300	72.900	72.900	1,789,847
2024-08-29	73.000	75.200	72.600	73.700	73.700	2,256,107
2024-08-28	74.900	75.000	73.100	73.500	73.500	3,206,522
2024-08-27	77.000	77.000	74.300	74.500	74.500	5,446,195
2024-08-26	73.200	75.800	72.500	74.700	74.700	5,663,032
2024-08-23	70.800	71.900	70.300	71.200	71.200	1,175,712
2024-08-22	70.200	73.000	70.200	71.000	71.000	3,668,141
2024-08-21	70.400	71.500	69.500	70.400	70.400	2,233,876
2024-08-20	67.600	71.600	67.600	70.600	70.600	4,952,609
2024-08-19	66.700	68.300	66.400	67.600	67.600	1,634,360
2024-08-16	66.300	67.800	65.300	66.400	66.400	2,619,793
2024-08-15	63.900	66.200	63.100	65.800	65.800	2,383,314
2024-08-14	63.100	63.300	61.200	62.400	62.400	1,024,854
2024-08-13	62.700	64.600	61.600	62.200	62.200	1,541,322
2024-08-12	63.000	63.200	60.600	62.300	62.300	2,027,609
2024-08-09	62.500	64.800	61.600	62.600	62.600	1,515,516
2024-08-08	59.400	61.800	58.700	60.100	60.100	916,435
2024-08-07	56.300	60.100	55.400	60.100	60.100	1,520,872
2024-08-06	58.500	58.900	52.900	54.700	54.700	1,902,267
2024-08-05	63.500	63.500	58.700	58.700	58.700	2,021,519
2024-08-02	64.100	67.000	64.100	65.200	65.200	1,192,955

← NewerPage 9 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.