Compucase Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.100	32.100	31.700	31.700	28.560	132,781
2022-02-11	32.250	32.500	32.000	32.200	29.011	125,218
2022-02-10	32.500	32.500	32.000	32.300	29.101	51,061
2022-02-09	31.850	32.300	31.850	32.250	29.056	69,483
2022-02-08	31.750	32.200	31.550	31.900	28.740	130,257
2022-02-07	31.300	31.750	31.000	31.650	28.515	76,620
2022-01-26	31.050	31.300	31.050	31.050	27.974	129,948
2022-01-25	31.400	31.950	31.050	31.050	27.974	137,582
2022-01-24	31.950	31.950	31.000	31.450	28.335	124,664
2022-01-21	31.950	31.950	31.650	31.650	28.515	193,138
2022-01-20	32.200	32.300	32.000	32.000	28.830	106,734
2022-01-19	32.700	32.700	32.300	32.300	29.101	128,062
2022-01-18	32.150	32.800	32.150	32.700	29.461	116,010
2022-01-17	31.900	32.100	31.900	32.100	28.920	101,481
2022-01-14	31.900	32.000	31.750	31.850	28.695	101,885
2022-01-13	32.000	32.000	31.900	31.900	28.740	113,419
2022-01-12	32.050	32.050	31.900	32.050	28.875	104,433
2022-01-11	32.000	32.000	31.850	32.000	28.830	100,546
2022-01-10	32.100	32.300	31.900	32.000	28.830	113,412
2022-01-07	32.750	32.900	32.050	32.150	28.966	215,594
2022-01-06	32.750	33.100	32.550	32.700	29.461	97,452
2022-01-05	33.400	33.400	32.700	32.750	29.506	184,122
2022-01-04	33.800	34.000	33.200	33.250	29.957	258,255
2022-01-03	33.700	34.400	33.300	33.950	30.587	297,299
2021-12-30	34.750	34.850	33.450	33.700	30.362	794,403
2021-12-29	32.200	35.000	32.050	34.300	30.903	1,248,333
2021-12-28	32.000	32.150	32.000	32.050	28.875	137,705
2021-12-27	31.950	32.200	31.900	31.950	28.785	133,312
2021-12-24	32.000	32.000	31.900	31.950	28.785	180,079
2021-12-23	31.800	31.900	31.500	31.900	28.740	115,313
2021-12-22	31.600	31.600	31.450	31.600	28.470	76,692
2021-12-21	31.750	31.750	31.500	31.600	28.470	99,568
2021-12-20	32.000	32.000	31.750	31.750	28.605	99,127
2021-12-17	31.550	31.950	31.550	31.900	28.740	176,278
2021-12-16	31.350	31.550	30.950	31.550	28.425	149,071
2021-12-15	31.100	31.100	30.850	30.900	27.839	180,133
2021-12-14	31.150	31.250	31.100	31.100	28.020	142,204
2021-12-13	31.350	31.400	31.200	31.250	28.155	46,247
2021-12-10	31.400	31.400	31.300	31.350	28.245	90,055
2021-12-09	31.400	31.650	31.300	31.400	28.290	173,438
2021-12-08	31.500	31.550	31.450	31.500	28.380	54,401
2021-12-07	31.300	31.500	31.300	31.400	28.290	58,107
2021-12-06	31.550	31.550	31.350	31.400	28.290	84,563
2021-12-03	31.700	31.800	31.500	31.550	28.425	111,949
2021-12-02	31.550	31.750	31.500	31.750	28.605	120,320
2021-12-01	31.300	31.450	31.300	31.450	28.335	77,178
2021-11-30	31.250	31.450	31.150	31.400	28.290	62,023
2021-11-29	31.400	31.400	30.800	31.250	28.155	112,494
2021-11-26	31.800	31.800	31.450	31.550	28.425	102,326
2021-11-25	31.850	31.850	31.750	31.850	28.695	77,633
2021-11-24	31.750	31.850	31.750	31.850	28.695	68,188
2021-11-23	32.050	32.050	31.600	31.750	28.605	157,280
2021-11-22	31.900	32.050	31.800	32.050	28.875	153,813
2021-11-19	31.900	32.050	31.800	31.800	28.650	227,848
2021-11-18	31.750	31.850	31.600	31.750	28.605	186,335
2021-11-17	31.750	31.800	31.650	31.750	28.605	139,389
2021-11-16	31.800	31.850	31.700	31.750	28.605	106,427
2021-11-15	31.950	31.950	31.650	31.750	28.605	124,318
2021-11-12	32.100	32.200	31.800	31.900	28.740	102,802
2021-11-11	32.000	32.200	31.850	32.100	28.920	98,813

← NewerPage 20 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.