Compucase Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 71.200 | 72.800 | 71.200 | 72.000 | 72.000 | 146,084 |
| 2026-10-19 | 72.500 | 72.500 | 71.500 | 71.800 | 71.800 | 244,902 |
| 2026-10-16 | 73.500 | 74.700 | 73.400 | 73.800 | 73.800 | 162,656 |
| 2026-10-15 | 75.000 | 75.900 | 72.900 | 73.500 | 73.500 | 497,100 |
| 2026-10-14 | 76.100 | 76.900 | 75.900 | 76.500 | 76.500 | 145,002 |
| 2026-10-13 | 76.500 | 78.000 | 75.800 | 76.000 | 76.000 | 252,100 |
| 2026-10-12 | 76.500 | 78.000 | 76.500 | 77.500 | 77.500 | 125,007 |
| 2026-10-08 | 76.800 | 77.600 | 76.600 | 77.000 | 77.000 | 182,750 |
| 2026-10-07 | 78.300 | 78.300 | 77.200 | 77.200 | 77.200 | 340,001 |
| 2026-10-06 | 79.500 | 79.600 | 78.300 | 78.300 | 78.300 | 257,402 |
| 2026-10-05 | 80.000 | 80.900 | 78.200 | 79.300 | 79.300 | 451,030 |
| 2026-10-02 | 79.200 | 79.800 | 78.700 | 79.400 | 79.400 | 206,150 |
| 2026-10-01 | 78.900 | 79.900 | 78.400 | 79.300 | 79.300 | 307,150 |
| 2026-09-30 | 77.900 | 78.800 | 77.900 | 78.300 | 78.300 | 163,004 |
| 2026-09-29 | 78.300 | 78.600 | 77.500 | 77.900 | 77.900 | 289,430 |
| 2026-09-24 | 81.800 | 81.800 | 78.400 | 79.000 | 79.000 | 707,030 |
| 2026-09-23 | 78.100 | 83.600 | 78.100 | 82.000 | 82.000 | 1,717,150 |
| 2026-09-22 | 79.600 | 81.500 | 77.500 | 77.900 | 77.900 | 666,000 |
| 2026-09-21 | 75.300 | 78.800 | 75.200 | 78.200 | 78.200 | 645,181 |
Page 1 of 1 · 19 trading days
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.