Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	27.700	27.900	27.650	27.850	25.091	80,093
2022-05-12	28.400	28.400	27.950	27.950	25.182	101,702
2022-05-11	28.500	28.600	28.200	28.600	25.767	46,087
2022-05-10	28.100	28.800	28.100	28.550	25.722	40,075
2022-05-09	29.000	29.000	28.600	28.700	25.857	77,115
2022-05-06	29.250	29.250	28.900	29.250	26.353	71,150
2022-05-05	29.350	29.400	29.300	29.300	26.398	19,887
2022-05-04	29.450	29.450	29.250	29.350	26.443	15,277
2022-05-03	29.500	29.650	29.000	29.400	26.488	43,322
2022-04-29	29.400	29.650	29.350	29.450	26.533	37,044
2022-04-28	29.400	29.400	29.350	29.400	26.488	28,005
2022-04-27	29.800	29.800	29.100	29.350	26.443	162,259
2022-04-26	30.000	30.100	29.900	29.900	26.938	106,421
2022-04-25	30.500	30.700	30.000	30.000	27.029	165,858
2022-04-22	30.500	30.600	30.400	30.500	27.479	39,025
2022-04-21	30.600	30.700	30.500	30.500	27.479	52,671
2022-04-20	30.600	30.600	30.450	30.600	27.569	81,348
2022-04-19	30.650	30.650	30.500	30.650	27.614	53,165
2022-04-18	30.550	30.700	30.550	30.600	27.569	95,350
2022-04-15	30.700	30.700	30.550	30.700	27.659	55,442
2022-04-14	30.700	30.800	30.600	30.700	27.659	66,097
2022-04-13	30.900	31.050	30.750	30.750	27.704	57,059
2022-04-12	30.600	30.800	30.600	30.750	27.704	81,190
2022-04-11	31.100	31.350	30.750	30.850	27.794	284,140
2022-04-08	31.050	31.150	30.850	31.100	28.020	81,146
2022-04-07	30.900	31.150	30.900	31.150	28.065	198,092
2022-04-06	30.950	30.950	30.800	30.950	27.884	22,316
2022-04-01	30.800	31.050	30.800	30.900	27.839	56,201
2022-03-31	30.950	31.050	30.850	30.950	27.884	45,786
2022-03-30	31.000	31.200	30.850	30.950	27.884	123,350
2022-03-29	31.000	31.100	30.950	31.000	27.929	37,494
2022-03-28	31.100	31.100	30.800	30.950	27.884	80,102
2022-03-25	31.300	31.300	31.050	31.050	27.974	61,252
2022-03-24	31.100	31.100	31.000	31.000	27.929	51,758
2022-03-23	30.900	31.100	30.900	31.100	28.020	82,691
2022-03-22	30.600	30.850	30.550	30.850	27.794	42,282
2022-03-21	30.550	30.800	30.550	30.750	27.704	103,091
2022-03-18	30.600	30.650	30.500	30.600	27.569	25,001
2022-03-17	30.550	30.950	30.450	30.600	27.569	82,155
2022-03-16	30.500	30.600	30.250	30.400	27.389	94,002
2022-03-15	30.900	30.900	30.450	30.500	27.479	136,709
2022-03-14	31.050	31.050	30.900	30.950	27.884	56,617
2022-03-11	31.200	31.200	31.000	31.000	27.929	61,662
2022-03-10	31.050	31.350	31.050	31.250	28.155	74,138
2022-03-09	30.900	31.000	30.850	30.950	27.884	85,205
2022-03-08	30.900	31.100	30.800	30.850	27.794	223,276
2022-03-07	31.550	31.550	30.800	30.900	27.839	264,480
2022-03-04	31.600	31.750	31.500	31.550	28.425	73,248
2022-03-03	31.800	31.850	31.500	31.550	28.425	119,468
2022-03-02	31.600	31.750	31.600	31.750	28.605	43,078
2022-03-01	31.600	31.700	31.500	31.600	28.470	77,183
2022-02-25	31.400	31.450	31.050	31.300	28.200	88,525
2022-02-24	31.900	31.900	31.100	31.150	28.065	240,463
2022-02-23	31.950	31.950	31.600	31.900	28.740	81,113
2022-02-22	32.100	32.100	31.650	31.800	28.650	128,089
2022-02-21	32.200	32.200	32.000	32.100	28.920	103,178
2022-02-18	32.200	32.350	31.950	32.250	29.056	110,176
2022-02-17	32.200	32.250	32.050	32.100	28.920	71,231
2022-02-16	32.150	32.150	31.800	32.000	28.830	67,313
2022-02-15	31.700	32.000	31.650	31.700	28.560	48,126

← NewerPage 19 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.