Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 117.00
+1.50 (1.30%)
Aug 1, 2025, 1:35 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.00 | 118.00 | 107.50 | 117.00 | - | 1.30% | 6,212,290 |
| Jul 31, 2025 | 117.00 | 118.50 | 112.50 | 115.50 | 115.50 | -0.86% | 5,548,692 |
| Jul 30, 2025 | 120.00 | 120.50 | 116.00 | 116.50 | 116.50 | -0.43% | 8,066,624 |
| Jul 29, 2025 | 117.50 | 119.50 | 113.50 | 117.00 | 117.00 | -2.09% | 8,383,804 |
| Jul 28, 2025 | 117.00 | 123.00 | 115.00 | 119.50 | 119.50 | 4.37% | 24,044,328 |
| Jul 25, 2025 | 118.00 | 119.00 | 110.50 | 114.50 | 114.50 | -2.97% | 19,989,062 |
| Jul 24, 2025 | 110.50 | 119.50 | 106.50 | 118.00 | 118.00 | 8.26% | 40,597,403 |
| Jul 23, 2025 | 102.50 | 109.00 | 102.00 | 109.00 | 109.00 | 9.99% | 14,441,452 |
| Jul 22, 2025 | 94.50 | 103.50 | 94.50 | 99.10 | 99.10 | 4.87% | 23,490,720 |
| Jul 21, 2025 | 93.30 | 97.20 | 93.20 | 94.50 | 94.50 | 1.61% | 7,141,665 |
| Jul 18, 2025 | 94.00 | 94.40 | 91.40 | 93.00 | 93.00 | -0.53% | 4,121,098 |
| Jul 17, 2025 | 90.70 | 93.90 | 90.30 | 93.50 | 93.50 | 3.89% | 9,889,959 |
| Jul 16, 2025 | 90.70 | 91.90 | 89.70 | 90.00 | 90.00 | -0.55% | 4,085,854 |
| Jul 15, 2025 | 90.50 | 90.90 | 88.70 | 90.50 | 90.50 | 0.44% | 3,909,082 |
| Jul 14, 2025 | 90.00 | 91.80 | 89.60 | 90.10 | 90.10 | 0.56% | 7,040,772 |
| Jul 11, 2025 | 87.70 | 89.60 | 86.30 | 89.60 | 89.60 | 0.90% | 4,911,553 |
| Jul 10, 2025 | 88.80 | 89.80 | 87.60 | 88.80 | 88.80 | 1.49% | 7,824,311 |
| Jul 9, 2025 | 87.20 | 87.80 | 86.60 | 87.50 | 87.50 | 0.69% | 1,817,226 |
| Jul 8, 2025 | 86.20 | 87.70 | 85.30 | 86.90 | 86.90 | -0.23% | 2,734,309 |
| Jul 7, 2025 | 87.30 | 89.20 | 86.60 | 87.10 | 87.10 | -0.57% | 5,188,226 |
| Jul 4, 2025 | 86.50 | 88.60 | 85.20 | 87.60 | 87.60 | 1.39% | 4,250,041 |
| Jul 3, 2025 | 91.10 | 91.60 | 86.20 | 86.40 | 86.40 | -5.05% | 9,451,349 |
| Jul 2, 2025 | 89.70 | 91.20 | 88.80 | 91.00 | 91.00 | 2.13% | 8,062,472 |
| Jul 1, 2025 | 88.40 | 92.00 | 87.10 | 89.10 | 89.10 | 0.91% | 18,362,634 |
| Jun 30, 2025 | 87.00 | 88.50 | 85.50 | 88.30 | 88.30 | 1.49% | 5,650,433 |
| Jun 27, 2025 | 86.50 | 87.10 | 83.50 | 87.00 | 87.00 | 0.58% | 8,557,813 |
| Jun 26, 2025 | 87.70 | 88.50 | 84.80 | 86.50 | 86.50 | -0.46% | 29,337,178 |
| Jun 25, 2025 | 83.70 | 86.90 | 82.80 | 86.90 | 86.90 | 10.00% | 12,659,444 |
| Jun 24, 2025 | 78.00 | 79.00 | 77.20 | 79.00 | 79.00 | 9.87% | 3,203,522 |
| Jun 23, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Jun 20, 2025 | 72.20 | 73.60 | 70.90 | 71.90 | 71.90 | - | 3,278,497 |
| Jun 19, 2025 | 74.80 | 74.90 | 71.90 | 71.90 | 71.90 | -3.10% | 4,125,340 |
| Jun 18, 2025 | 71.80 | 75.00 | 71.70 | 74.20 | 74.20 | 3.63% | 3,762,695 |
| Jun 17, 2025 | 73.30 | 73.40 | 71.60 | 71.60 | 71.60 | -1.65% | 1,880,451 |
| Jun 16, 2025 | 71.40 | 73.40 | 70.90 | 72.80 | 72.80 | 1.96% | 2,411,163 |
| Jun 13, 2025 | 73.30 | 73.50 | 71.20 | 71.40 | 71.40 | -3.51% | 2,794,467 |
| Jun 12, 2025 | 74.90 | 75.80 | 74.00 | 74.00 | 74.00 | -1.86% | 4,642,428 |
| Jun 11, 2025 | 72.30 | 76.20 | 70.80 | 75.40 | 75.40 | 4.43% | 11,710,070 |
| Jun 10, 2025 | 68.40 | 73.60 | 68.40 | 72.20 | 72.20 | 6.18% | 5,493,746 |
| Jun 9, 2025 | 68.90 | 69.00 | 67.50 | 68.00 | 68.00 | -0.58% | 855,826 |
| Jun 6, 2025 | 69.00 | 69.30 | 68.00 | 68.40 | 68.40 | -1.44% | 875,742 |
| Jun 5, 2025 | 70.20 | 71.00 | 69.40 | 69.40 | 69.40 | -1.00% | 877,311 |
| Jun 4, 2025 | 68.80 | 70.80 | 68.80 | 70.10 | 70.10 | 3.09% | 1,306,426 |
| Jun 3, 2025 | 68.30 | 68.90 | 67.80 | 68.00 | 68.00 | 0.89% | 780,497 |
| Jun 2, 2025 | 69.30 | 69.50 | 67.40 | 67.40 | 67.40 | -3.16% | 1,177,258 |
| May 29, 2025 | 68.80 | 70.20 | 68.60 | 69.60 | 69.60 | 1.90% | 1,208,928 |
| May 28, 2025 | 70.60 | 70.90 | 67.80 | 68.30 | 68.30 | -1.73% | 1,735,943 |
| May 27, 2025 | 70.50 | 72.10 | 69.10 | 69.50 | 69.50 | -0.71% | 2,331,017 |
| May 26, 2025 | 70.00 | 70.70 | 69.40 | 70.00 | 70.00 | 0.43% | 757,794 |
| May 23, 2025 | 71.00 | 71.60 | 69.70 | 69.70 | 69.70 | -0.57% | 1,305,246 |