Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 103.00
-1.50 (-1.44%)
Sep 9, 2025, 1:30 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | 0.48% | 795,415 |
| 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 |
| Jul 21, 2025 | 93.30 | 97.20 | 93.20 | 94.50 | 92.25 | 1.61% | 7,141,665 |
| Jul 18, 2025 | 94.00 | 94.40 | 91.40 | 93.00 | 90.79 | -0.53% | 4,121,098 |
| Jul 17, 2025 | 90.70 | 93.90 | 90.30 | 93.50 | 91.27 | 3.89% | 9,889,959 |
| Jul 16, 2025 | 90.70 | 91.90 | 89.70 | 90.00 | 87.86 | -0.55% | 4,085,854 |
| Jul 15, 2025 | 90.50 | 90.90 | 88.70 | 90.50 | 88.35 | 0.44% | 3,909,082 |
| Jul 14, 2025 | 90.00 | 91.80 | 89.60 | 90.10 | 87.96 | 0.56% | 7,040,772 |
| Jul 11, 2025 | 87.70 | 89.60 | 86.30 | 89.60 | 87.47 | 0.90% | 4,911,553 |
| Jul 10, 2025 | 88.80 | 89.80 | 87.60 | 88.80 | 86.69 | 1.49% | 7,824,311 |
| Jul 9, 2025 | 87.20 | 87.80 | 86.60 | 87.50 | 85.42 | 0.69% | 1,817,226 |
| Jul 8, 2025 | 86.20 | 87.70 | 85.30 | 86.90 | 84.83 | -0.23% | 2,734,309 |
| Jul 7, 2025 | 87.30 | 89.20 | 86.60 | 87.10 | 85.03 | -0.57% | 5,188,226 |
| Jul 4, 2025 | 86.50 | 88.60 | 85.20 | 87.60 | 85.51 | 1.39% | 4,250,041 |
| Jul 3, 2025 | 91.10 | 91.60 | 86.20 | 86.40 | 84.34 | -5.05% | 9,451,349 |
| Jul 2, 2025 | 89.70 | 91.20 | 88.80 | 91.00 | 88.83 | 2.13% | 8,062,472 |
| Jul 1, 2025 | 88.40 | 92.00 | 87.10 | 89.10 | 86.98 | 0.91% | 18,362,634 |