Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 79.30
-2.60 (-3.17%)
Dec 9, 2025, 1:35 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 82.60 | 82.60 | 79.30 | 79.30 | 79.30 | -3.17% | 917,143 |
| Dec 8, 2025 | 80.80 | 83.20 | 80.30 | 81.90 | 81.90 | 2.25% | 684,117 |
| Dec 5, 2025 | 82.10 | 82.40 | 80.10 | 80.10 | 80.10 | -1.72% | 657,034 |
| Dec 4, 2025 | 81.60 | 82.90 | 81.40 | 81.50 | 81.50 | -0.12% | 510,872 |
| Dec 3, 2025 | 81.80 | 82.60 | 81.50 | 81.60 | 81.60 | 0.12% | 339,053 |
| Dec 2, 2025 | 82.30 | 83.00 | 81.50 | 81.50 | 81.50 | -0.85% | 379,307 |
| Dec 1, 2025 | 83.50 | 84.40 | 81.80 | 82.20 | 82.20 | -0.72% | 776,152 |
| Nov 28, 2025 | 84.40 | 84.40 | 82.70 | 82.80 | 82.80 | -1.31% | 724,059 |
| Nov 27, 2025 | 85.10 | 85.10 | 83.30 | 83.90 | 83.90 | -0.47% | 547,729 |
| Nov 26, 2025 | 82.80 | 85.50 | 82.80 | 84.30 | 84.30 | 2.80% | 954,492 |
| Nov 25, 2025 | 84.20 | 85.30 | 82.00 | 82.00 | 82.00 | -2.03% | 1,283,317 |
| Nov 24, 2025 | 84.80 | 85.60 | 83.20 | 83.70 | 83.70 | 0.24% | 626,858 |
| Nov 21, 2025 | 85.20 | 87.30 | 83.30 | 83.50 | 83.50 | -5.54% | 1,431,429 |
| Nov 20, 2025 | 86.80 | 88.90 | 85.20 | 88.40 | 88.40 | 4.62% | 1,397,292 |
| Nov 19, 2025 | 87.90 | 88.00 | 83.70 | 84.50 | 84.50 | -3.87% | 1,502,468 |
| Nov 18, 2025 | 92.50 | 93.10 | 85.20 | 87.90 | 87.90 | -5.99% | 2,670,729 |
| Nov 17, 2025 | 91.50 | 94.70 | 90.60 | 93.50 | 93.50 | 3.09% | 1,370,514 |
| Nov 14, 2025 | 89.90 | 91.40 | 89.10 | 90.70 | 90.70 | 0.22% | 1,044,774 |
| Nov 13, 2025 | 95.70 | 97.80 | 90.40 | 90.50 | 90.50 | -3.93% | 2,571,242 |
| Nov 12, 2025 | 90.60 | 96.30 | 87.30 | 94.20 | 94.20 | 0.43% | 4,044,886 |
| Nov 11, 2025 | 96.90 | 98.10 | 93.30 | 93.80 | 93.80 | -2.39% | 2,675,550 |
| Nov 10, 2025 | 94.50 | 99.60 | 94.50 | 96.10 | 96.10 | 1.80% | 2,395,329 |
| Nov 7, 2025 | 100.50 | 100.50 | 93.10 | 94.40 | 94.40 | -6.53% | 3,179,137 |
| Nov 6, 2025 | 100.50 | 102.00 | 97.20 | 101.00 | 101.00 | 2.54% | 3,024,259 |
| Nov 5, 2025 | 100.50 | 103.00 | 98.00 | 98.50 | 98.50 | -1.40% | 4,225,665 |
| Nov 4, 2025 | 100.00 | 105.00 | 99.50 | 99.90 | 99.90 | 0.10% | 3,594,142 |
| Nov 3, 2025 | 99.60 | 103.00 | 99.50 | 99.80 | 99.80 | -0.20% | 2,657,949 |
| Oct 31, 2025 | 95.80 | 101.00 | 94.00 | 100.00 | 100.00 | 6.27% | 4,101,129 |
| Oct 30, 2025 | 97.50 | 98.20 | 93.10 | 94.10 | 94.10 | -2.79% | 3,030,587 |
| Oct 29, 2025 | 92.00 | 98.70 | 92.00 | 96.80 | 96.80 | 7.80% | 7,856,752 |
| Oct 28, 2025 | 90.00 | 90.50 | 88.30 | 89.80 | 89.80 | -0.11% | 475,122 |
| Oct 27, 2025 | 90.20 | 91.90 | 89.90 | 89.90 | 89.90 | 0.45% | 640,012 |
| Oct 23, 2025 | 88.70 | 92.40 | 88.30 | 89.50 | 89.50 | 1.02% | 1,091,615 |
| Oct 22, 2025 | 88.80 | 89.90 | 87.30 | 88.60 | 88.60 | -0.23% | 522,487 |
| Oct 21, 2025 | 89.50 | 90.30 | 88.30 | 88.80 | 88.80 | 0.57% | 683,855 |
| Oct 20, 2025 | 90.00 | 90.60 | 88.30 | 88.30 | 88.30 | -1.45% | 778,540 |
| Oct 17, 2025 | 89.40 | 92.00 | 89.30 | 89.60 | 89.60 | -0.99% | 693,616 |
| Oct 16, 2025 | 91.10 | 91.90 | 89.70 | 90.50 | 90.50 | 0.33% | 405,001 |
| Oct 15, 2025 | 91.60 | 91.60 | 89.20 | 90.20 | 90.20 | 0.67% | 370,501 |
| Oct 14, 2025 | 92.30 | 93.20 | 89.20 | 89.60 | 89.60 | -2.29% | 1,214,272 |
| Oct 13, 2025 | 91.30 | 94.00 | 91.10 | 91.70 | 91.70 | -4.48% | 1,630,228 |
| Oct 9, 2025 | 96.20 | 97.00 | 95.50 | 96.00 | 96.00 | 0.42% | 546,674 |
| Oct 8, 2025 | 97.10 | 97.40 | 95.60 | 95.60 | 95.60 | -2.55% | 776,889 |
| Oct 7, 2025 | 97.20 | 98.90 | 96.70 | 98.10 | 98.10 | -0.10% | 566,317 |
| Oct 3, 2025 | 97.90 | 98.90 | 96.20 | 98.20 | 98.20 | 0.41% | 919,835 |
| Oct 2, 2025 | 99.90 | 101.00 | 97.60 | 97.80 | 97.80 | -1.61% | 803,943 |
| Oct 1, 2025 | 98.70 | 100.50 | 98.20 | 99.40 | 99.40 | 1.95% | 1,184,012 |
| Sep 30, 2025 | 93.90 | 100.00 | 93.80 | 97.50 | 97.50 | 4.06% | 1,981,639 |
| 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 |