Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 97.50
+3.80 (4.06%)
Sep 30, 2025, 1:35 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 93.90 | 99.90 | 93.80 | 98.00 | 98.00 | 4.59% | 1,767,729 |
| Sep 26, 2025 | 98.00 | 98.10 | 93.70 | 93.70 | 93.70 | -3.60% | 1,584,327 |
| Sep 25, 2025 | 98.00 | 98.80 | 96.40 | 97.20 | 97.20 | -0.41% | 653,348 |
| Sep 24, 2025 | 98.00 | 98.90 | 96.70 | 97.60 | 97.60 | 0.10% | 1,041,291 |
| Sep 23, 2025 | 100.50 | 100.50 | 97.30 | 97.50 | 97.50 | -2.01% | 1,130,171 |
| Sep 22, 2025 | 100.50 | 101.00 | 99.20 | 99.50 | 99.50 | -0.10% | 691,302 |
| Sep 19, 2025 | 98.40 | 101.50 | 97.50 | 99.60 | 99.60 | 2.26% | 1,639,811 |
| Sep 18, 2025 | 98.40 | 102.00 | 97.40 | 97.40 | 97.40 | -0.61% | 1,716,609 |
| Sep 17, 2025 | 97.80 | 98.40 | 97.00 | 98.00 | 98.00 | - | 649,388 |
| Sep 16, 2025 | 97.00 | 98.20 | 95.60 | 98.00 | 98.00 | 1.87% | 803,093 |
| Sep 15, 2025 | 99.00 | 99.20 | 96.10 | 96.20 | 96.20 | -2.34% | 1,315,913 |
| Sep 12, 2025 | 100.00 | 101.00 | 97.80 | 98.50 | 98.50 | -1.40% | 1,593,131 |
| Sep 11, 2025 | 103.00 | 104.50 | 97.80 | 99.90 | 99.90 | -1.58% | 3,129,643 |
| Sep 10, 2025 | 104.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 1,163,412 |
| Sep 9, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.44% | 1,129,505 |
| Sep 8, 2025 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | 0.48% | 903,018 |
| Sep 5, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | - | 1,075,023 |
| Sep 4, 2025 | 107.50 | 109.00 | 104.00 | 104.00 | 104.00 | -2.35% | 1,491,559 |
| Sep 3, 2025 | 107.50 | 109.50 | 106.50 | 106.50 | 106.50 | -0.93% | 1,801,318 |
| Sep 2, 2025 | 105.50 | 108.50 | 100.50 | 107.50 | 107.50 | 2.87% | 2,865,542 |
| Sep 1, 2025 | 112.00 | 112.00 | 101.50 | 104.50 | 104.50 | -5.86% | 3,741,133 |
| Aug 29, 2025 | 112.00 | 112.00 | 107.50 | 111.00 | 111.00 | 0.91% | 3,539,879 |
| Aug 28, 2025 | 112.00 | 114.00 | 109.50 | 110.00 | 110.00 | -3.08% | 3,398,463 |
| Aug 27, 2025 | 109.50 | 114.00 | 109.00 | 113.50 | 113.50 | 5.58% | 8,480,008 |
| Aug 26, 2025 | 108.00 | 109.00 | 105.50 | 107.50 | 107.50 | -0.46% | 4,596,693 |
| Aug 25, 2025 | 100.50 | 108.00 | 99.90 | 108.00 | 108.00 | 9.53% | 5,182,678 |
| Aug 22, 2025 | 96.60 | 103.00 | 96.00 | 98.60 | 98.60 | 2.28% | 4,133,430 |
| Aug 21, 2025 | 98.00 | 98.20 | 95.10 | 96.40 | 96.40 | -0.10% | 1,982,808 |
| Aug 20, 2025 | 99.00 | 100.50 | 96.50 | 96.50 | 96.50 | -3.50% | 2,871,945 |
| Aug 19, 2025 | 107.00 | 107.00 | 99.50 | 100.00 | 100.00 | -4.76% | 3,905,661 |
| Aug 18, 2025 | 104.50 | 106.50 | 103.00 | 105.00 | 105.00 | 0.48% | 4,241,367 |
| Aug 15, 2025 | 113.50 | 115.50 | 103.50 | 104.50 | 104.50 | -9.13% | 12,149,111 |
| Aug 14, 2025 | 112.50 | 115.50 | 110.00 | 115.00 | 115.00 | 2.68% | 4,551,978 |
| Aug 13, 2025 | 112.00 | 116.00 | 109.00 | 112.00 | 112.00 | 2.28% | 6,453,854 |
| Aug 12, 2025 | 112.00 | 113.50 | 107.00 | 109.50 | 109.50 | -4.37% | 6,090,281 |
| Aug 11, 2025 | 107.00 | 114.50 | 105.50 | 114.50 | 111.77 | 5.53% | 8,726,121 |
| Aug 8, 2025 | 109.50 | 112.00 | 107.50 | 108.50 | 105.92 | -0.91% | 2,448,187 |
| Aug 7, 2025 | 111.50 | 113.50 | 109.00 | 109.50 | 106.89 | -0.90% | 2,335,118 |
| Aug 6, 2025 | 111.50 | 113.00 | 109.50 | 110.50 | 107.87 | -0.90% | 2,245,582 |
| Aug 5, 2025 | 112.50 | 113.50 | 109.00 | 111.50 | 108.85 | - | 3,869,293 |
| Aug 4, 2025 | 115.00 | 115.50 | 110.50 | 111.50 | 108.85 | -4.70% | 5,210,510 |
| Aug 1, 2025 | 108.00 | 118.00 | 107.50 | 117.00 | 114.21 | 1.30% | 8,606,826 |
| Jul 31, 2025 | 117.00 | 118.50 | 112.50 | 115.50 | 112.75 | -0.86% | 5,998,643 |
| Jul 30, 2025 | 120.00 | 120.50 | 116.00 | 116.50 | 113.73 | -0.43% | 8,066,624 |
| Jul 29, 2025 | 117.50 | 119.50 | 113.50 | 117.00 | 114.21 | -2.09% | 8,383,804 |
| Jul 28, 2025 | 117.00 | 123.00 | 115.00 | 119.50 | 116.66 | 4.37% | 24,044,328 |
| Jul 25, 2025 | 118.00 | 119.00 | 110.50 | 114.50 | 111.77 | -2.97% | 19,989,062 |
| Jul 24, 2025 | 110.50 | 119.50 | 106.50 | 118.00 | 115.19 | 8.26% | 40,597,403 |
| Jul 23, 2025 | 102.50 | 109.00 | 102.00 | 109.00 | 106.41 | 9.99% | 14,441,452 |
| Jul 22, 2025 | 94.50 | 103.50 | 94.50 | 99.10 | 96.74 | 4.87% | 23,490,720 |