Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.700	29.750	29.450	29.700	28.837	55,079
2022-08-08	29.400	29.850	29.400	29.700	28.837	80,558
2022-08-05	29.450	29.500	29.200	29.400	28.545	34,007
2022-08-04	29.100	29.600	29.100	29.150	28.303	66,007
2022-08-03	29.800	29.800	28.900	29.150	28.303	63,011
2022-08-02	29.650	29.950	29.300	29.300	28.448	98,655
2022-08-01	29.550	30.100	29.400	29.750	28.885	155,568
2022-07-29	29.350	29.600	29.350	29.550	28.691	129,357
2022-07-28	29.100	29.400	29.100	29.350	28.497	103,409
2022-07-27	28.550	29.400	28.550	29.200	28.351	135,015
2022-07-26	28.750	28.900	28.600	28.900	28.060	145,765
2022-07-25	28.350	28.650	28.250	28.550	27.720	51,004
2022-07-22	28.500	28.600	28.350	28.350	27.526	115,139
2022-07-21	27.800	28.450	27.800	28.250	27.429	99,137
2022-07-20	28.300	28.700	28.250	28.250	27.429	162,783
2022-07-19	27.850	28.200	27.800	28.200	27.380	102,011
2022-07-18	27.250	27.800	27.250	27.750	26.943	151,189
2022-07-15	26.700	27.350	26.700	27.250	26.458	69,175
2022-07-14	26.050	26.700	26.050	26.650	25.875	124,126
2022-07-13	27.650	28.400	27.650	27.750	25.001	117,431
2022-07-12	27.800	27.900	27.650	27.650	24.911	50,306
2022-07-11	28.000	28.250	28.000	28.100	25.317	25,500
2022-07-08	28.500	28.500	28.300	28.350	25.542	30,012
2022-07-07	28.600	28.600	28.200	28.300	25.497	107,105
2022-07-06	27.750	28.650	27.750	28.250	25.452	143,901
2022-07-05	27.450	27.500	26.950	27.450	24.731	65,400
2022-07-04	27.000	27.400	26.600	27.100	24.416	37,008
2022-07-01	27.650	27.800	26.850	27.000	24.326	151,324
2022-06-30	28.350	28.350	27.650	27.800	25.046	128,078
2022-06-29	28.500	28.500	28.350	28.500	25.677	49,205
2022-06-28	28.500	28.600	28.150	28.500	25.677	15,240
2022-06-27	28.500	28.750	28.500	28.600	25.767	35,327
2022-06-24	28.200	28.200	28.100	28.100	25.317	12,379
2022-06-23	28.000	28.200	27.600	28.000	25.227	62,169
2022-06-22	28.400	28.400	27.900	28.000	25.227	36,004
2022-06-21	28.000	28.400	28.000	28.400	25.587	61,086
2022-06-20	28.800	28.800	28.050	28.350	25.542	31,714
2022-06-17	28.800	28.850	28.500	28.750	25.902	38,098
2022-06-16	29.200	29.400	29.000	29.000	26.128	35,154
2022-06-15	28.650	29.000	28.650	29.000	26.128	32,178
2022-06-14	28.700	28.700	28.450	28.650	25.812	46,003
2022-06-13	29.250	29.250	28.700	28.850	25.992	42,169
2022-06-10	29.350	29.400	29.200	29.250	26.353	25,120
2022-06-09	29.450	29.450	29.350	29.350	26.443	21,216
2022-06-08	29.300	29.450	29.300	29.350	26.443	37,152
2022-06-07	29.500	29.500	29.150	29.150	26.263	17,528
2022-06-06	29.200	29.450	29.200	29.450	26.533	31,096
2022-06-02	29.150	29.250	29.150	29.200	26.308	30,776
2022-06-01	28.950	29.150	28.950	29.150	26.263	17,157
2022-05-31	29.000	29.500	29.000	29.200	26.308	32,494
2022-05-30	29.250	29.250	29.000	29.000	26.128	44,582
2022-05-27	29.350	29.350	29.050	29.200	26.308	8,133
2022-05-26	29.400	29.400	29.000	29.000	26.128	38,061
2022-05-25	29.050	29.100	28.900	29.000	26.128	19,071
2022-05-23	29.400	29.400	28.800	29.050	26.173	14,407
2022-05-20	29.000	29.100	29.000	29.000	26.128	17,098
2022-05-19	28.500	29.000	28.500	29.000	26.128	40,486
2022-05-18	28.250	28.850	28.250	28.850	25.992	51,031
2022-05-17	28.350	28.400	28.250	28.350	25.542	15,084
2022-05-16	27.850	28.450	27.850	28.100	25.317	57,051

← NewerPage 18 of 21 · 1,220 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.