Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 64.10
-4.10 (-6.01%)
Mar 4, 2026, 12:09 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 70.70 | 71.00 | 68.20 | 68.20 | 68.20 | -3.26% | 1,094,366 |
| Mar 2, 2026 | 71.00 | 71.70 | 70.40 | 70.50 | 70.50 | -2.35% | 1,088,564 |
| Feb 26, 2026 | 72.50 | 73.00 | 71.20 | 72.20 | 72.20 | -0.28% | 661,298 |
| Feb 25, 2026 | 75.30 | 75.50 | 72.20 | 72.40 | 72.40 | -3.85% | 1,012,412 |
| Feb 24, 2026 | 72.20 | 75.80 | 72.20 | 75.30 | 75.30 | 3.15% | 917,919 |
| Feb 23, 2026 | 74.00 | 74.00 | 70.50 | 73.00 | 73.00 | -0.95% | 1,034,323 |
| Feb 11, 2026 | 74.40 | 74.70 | 73.30 | 73.70 | 73.70 | 0.96% | 612,995 |
| Feb 10, 2026 | 73.00 | 73.30 | 71.70 | 73.00 | 73.00 | 0.55% | 286,478 |
| Feb 9, 2026 | 74.80 | 75.10 | 72.40 | 72.60 | 72.60 | -0.68% | 507,933 |
| Feb 6, 2026 | 74.50 | 74.50 | 71.70 | 73.10 | 73.10 | -1.62% | 559,640 |
| Feb 5, 2026 | 74.60 | 76.30 | 74.20 | 74.30 | 74.30 | -0.93% | 625,393 |
| Feb 4, 2026 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | 1.76% | 536,944 |
| Feb 3, 2026 | 73.00 | 74.40 | 71.50 | 73.70 | 73.70 | 2.65% | 729,432 |
| Feb 2, 2026 | 71.90 | 72.80 | 71.30 | 71.80 | 71.80 | -1.24% | 634,894 |
| Jan 30, 2026 | 72.20 | 73.30 | 71.60 | 72.70 | 72.70 | 0.69% | 648,220 |
| Jan 29, 2026 | 73.20 | 74.00 | 72.00 | 72.20 | 72.20 | -1.10% | 646,443 |
| Jan 28, 2026 | 74.20 | 74.50 | 72.90 | 73.00 | 73.00 | -0.82% | 711,702 |
| Jan 27, 2026 | 75.90 | 75.90 | 73.00 | 73.60 | 73.60 | -3.03% | 1,364,899 |
| Jan 26, 2026 | 72.00 | 76.00 | 72.00 | 75.90 | 75.90 | 5.42% | 1,186,616 |
| Jan 23, 2026 | 73.00 | 74.60 | 71.60 | 72.00 | 72.00 | -0.83% | 741,059 |
| Jan 22, 2026 | 72.40 | 73.10 | 71.70 | 72.60 | 72.60 | 0.69% | 703,496 |
| Jan 21, 2026 | 73.70 | 74.60 | 72.10 | 72.10 | 72.10 | -2.57% | 654,870 |
| Jan 20, 2026 | 73.50 | 74.20 | 72.60 | 74.00 | 74.00 | 1.37% | 536,741 |
| Jan 19, 2026 | 73.20 | 74.50 | 72.50 | 73.00 | 73.00 | 0.27% | 512,721 |
| Jan 16, 2026 | 73.70 | 74.10 | 72.50 | 72.80 | 72.80 | -0.14% | 461,941 |
| Jan 15, 2026 | 73.50 | 73.50 | 72.10 | 72.90 | 72.90 | -0.82% | 346,911 |
| Jan 14, 2026 | 72.00 | 74.10 | 72.00 | 73.50 | 73.50 | 3.09% | 634,566 |
| Jan 13, 2026 | 74.00 | 74.10 | 71.20 | 71.30 | 71.30 | -3.65% | 1,128,296 |
| Jan 12, 2026 | 74.50 | 75.80 | 73.90 | 74.00 | 74.00 | -0.54% | 468,327 |
| Jan 9, 2026 | 74.90 | 75.70 | 73.50 | 74.40 | 74.40 | -0.27% | 359,467 |
| Jan 8, 2026 | 76.70 | 76.80 | 74.60 | 74.60 | 74.60 | -2.74% | 567,758 |
| Jan 7, 2026 | 75.70 | 78.20 | 74.90 | 76.70 | 76.70 | 1.19% | 783,231 |
| Jan 6, 2026 | 75.30 | 76.30 | 75.10 | 75.80 | 75.80 | 0.66% | 327,760 |
| Jan 5, 2026 | 78.10 | 78.40 | 74.70 | 75.30 | 75.30 | -3.34% | 916,931 |
| Jan 2, 2026 | 77.40 | 79.50 | 77.10 | 77.90 | 77.90 | 0.78% | 555,219 |
| Dec 31, 2025 | 77.80 | 78.50 | 77.00 | 77.30 | 77.30 | -0.64% | 435,069 |
| Dec 30, 2025 | 78.30 | 79.80 | 76.90 | 77.80 | 77.80 | 0.52% | 770,845 |
| Dec 29, 2025 | 77.30 | 78.70 | 76.70 | 77.40 | 77.40 | - | 487,620 |
| Dec 26, 2025 | 78.40 | 78.40 | 76.90 | 77.40 | 77.40 | -0.26% | 368,487 |
| Dec 24, 2025 | 77.30 | 78.50 | 77.10 | 77.60 | 77.60 | 0.52% | 354,721 |
| Dec 23, 2025 | 78.00 | 79.10 | 77.20 | 77.20 | 77.20 | -1.03% | 514,227 |
| Dec 22, 2025 | 77.00 | 78.10 | 77.00 | 78.00 | 78.00 | 1.56% | 331,893 |
| Dec 19, 2025 | 76.00 | 77.00 | 75.60 | 76.80 | 76.80 | 1.59% | 482,040 |
| Dec 18, 2025 | 77.70 | 77.70 | 75.30 | 75.60 | 75.60 | -2.70% | 850,004 |
| Dec 17, 2025 | 76.70 | 78.30 | 76.70 | 77.70 | 77.70 | 0.91% | 334,410 |
| Dec 16, 2025 | 78.90 | 78.90 | 75.70 | 77.00 | 77.00 | -1.79% | 794,696 |
| Dec 15, 2025 | 78.20 | 79.00 | 77.60 | 78.40 | 78.40 | -0.51% | 454,751 |
| Dec 12, 2025 | 79.50 | 80.40 | 78.50 | 78.80 | 78.80 | -0.63% | 495,750 |
| Dec 11, 2025 | 81.20 | 81.80 | 79.30 | 79.30 | 79.30 | -1.49% | 735,135 |
| Dec 10, 2025 | 80.80 | 82.60 | 80.50 | 80.50 | 80.50 | 1.51% | 1,063,299 |