Compucase Enterprise Co Ltd historical data

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

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
2026-09-18	76.100	76.500	75.000	75.100	75.100	488,100
2026-09-17	72.000	77.000	72.000	76.100	76.100	471,100
2026-09-16	70.500	71.800	70.300	71.600	71.600	171,121
2026-09-15	71.000	71.700	69.900	70.500	70.500	302,565
2026-09-14	72.000	72.000	70.000	70.800	70.800	385,620
2026-09-11	77.000	77.000	73.000	73.000	73.000	1,043,080
2026-09-10	78.500	78.500	77.600	77.600	77.600	215,600
2026-09-09	79.000	79.000	78.000	78.400	78.400	227,034
2026-09-08	79.200	79.200	78.300	78.600	78.600	196,055
2026-09-07	79.700	79.700	78.300	78.600	78.600	263,000
2026-09-04	79.800	79.800	78.500	78.800	78.800	265,030
2026-09-03	80.600	81.100	78.600	78.800	78.800	350,383
2026-09-02	80.900	81.600	80.200	80.500	80.500	205,002
2026-09-01	82.500	83.800	81.400	81.600	81.600	738,308
2026-08-31	79.800	81.300	78.600	81.200	81.200	396,250
2026-08-28	79.900	80.400	79.600	79.800	79.800	227,121
2026-08-27	79.700	80.500	79.300	79.700	79.700	220,122
2026-08-26	79.200	80.500	78.900	79.700	79.700	210,001
2026-08-25	78.500	80.900	78.000	79.600	79.600	262,150
2026-08-24	79.700	80.500	79.500	79.500	79.500	124,081
2026-08-21	78.300	80.100	77.400	80.000	80.000	291,080
2026-08-20	78.200	78.800	77.200	78.000	78.000	296,120
2026-08-19	78.500	79.300	77.600	77.900	77.900	423,100
2026-08-18	82.300	82.300	79.400	79.600	79.600	521,300
2026-08-17	83.700	87.600	81.500	82.400	82.400	1,412,011
2026-08-14	80.900	81.900	79.600	80.900	80.900	471,080
2026-08-13	81.500	82.800	78.800	80.900	80.900	758,430
2026-08-12	79.900	83.200	79.500	81.500	81.500	596,176
2026-08-11	80.000	80.500	78.100	78.600	78.600	473,050
2026-08-10	83.000	83.000	81.100	81.300	81.300	452,150
2026-08-07	84.400	84.700	81.700	82.200	82.200	538,200
2026-08-06	86.800	88.100	84.000	84.400	84.400	1,692,284
2026-08-05	83.800	87.100	83.800	87.100	87.100	2,439,100
2026-08-04	78.900	80.400	78.900	79.200	79.200	288,003
2026-08-03	78.200	80.600	77.900	79.000	79.000	332,500
2026-07-31	74.000	78.700	74.000	78.200	78.200	559,000
2026-07-30	73.900	75.000	71.900	71.900	71.900	676,000
2026-07-29	78.700	79.200	72.200	73.900	73.900	992,053
2026-07-28	81.000	81.300	78.100	78.700	78.700	569,608
2026-07-27	78.600	84.700	77.500	81.900	81.900	1,373,478
2026-07-24	79.000	79.000	77.100	77.500	77.500	241,051

Page 1 of 5 · 244 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.