Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 81.40
+5.60 (7.39%)
At close: Jul 9, 2026
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 76.10 | 82.00 | 75.40 | 81.40 | 81.40 | 7.39% | 989,183 |
| Jul 8, 2026 | 76.80 | 77.50 | 75.00 | 75.80 | 75.80 | -0.92% | 367,627 |
| Jul 7, 2026 | 80.10 | 80.20 | 76.00 | 76.50 | 76.50 | -3.65% | 433,398 |
| Jul 6, 2026 | 80.80 | 82.00 | 79.30 | 79.40 | 79.40 | 0.51% | 384,595 |
| Jul 3, 2026 | 78.70 | 80.00 | 78.30 | 79.00 | 79.00 | 0.38% | 237,676 |
| Jul 2, 2026 | 80.00 | 80.00 | 78.60 | 78.70 | 78.70 | -1.01% | 405,829 |
| Jul 1, 2026 | 80.00 | 83.80 | 79.30 | 79.50 | 79.50 | 1.40% | 863,553 |
| Jun 30, 2026 | 77.70 | 79.30 | 77.50 | 78.40 | 78.40 | 1.55% | 378,028 |
| Jun 29, 2026 | 75.60 | 78.20 | 75.20 | 77.20 | 77.20 | 2.52% | 528,627 |
| Jun 26, 2026 | 80.00 | 80.00 | 74.80 | 75.30 | 75.30 | -5.99% | 1,502,564 |
| Jun 25, 2026 | 82.00 | 82.00 | 80.10 | 80.10 | 80.10 | -1.96% | 489,451 |
| Jun 24, 2026 | 81.00 | 82.40 | 80.00 | 81.70 | 81.70 | - | 800,197 |
| Jun 23, 2026 | 84.40 | 84.90 | 81.00 | 81.70 | 81.70 | -3.88% | 1,007,772 |
| Jun 22, 2026 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.05% | 832,832 |
| Jun 18, 2026 | 85.60 | 86.30 | 84.60 | 85.90 | 85.90 | 1.54% | 589,687 |
| Jun 17, 2026 | 84.00 | 84.90 | 83.30 | 84.60 | 84.60 | 0.71% | 513,277 |
| Jun 16, 2026 | 85.50 | 86.10 | 83.60 | 84.00 | 84.00 | -1.75% | 786,173 |
| Jun 15, 2026 | 84.10 | 89.50 | 83.80 | 85.50 | 85.50 | 4.01% | 1,364,312 |
| Jun 12, 2026 | 84.00 | 85.20 | 81.40 | 82.20 | 82.20 | 0.12% | 1,097,372 |
| Jun 11, 2026 | 85.50 | 85.70 | 79.60 | 82.10 | 82.10 | -2.84% | 1,427,017 |
| Jun 10, 2026 | 89.00 | 90.40 | 84.10 | 84.50 | 84.50 | -6.53% | 1,498,414 |
| Jun 9, 2026 | 91.60 | 92.60 | 90.30 | 90.40 | 90.40 | 0.56% | 1,705,749 |
| Jun 8, 2026 | 78.90 | 90.70 | 78.90 | 89.90 | 89.90 | 2.63% | 2,152,222 |
| Jun 5, 2026 | 89.80 | 89.90 | 87.30 | 87.60 | 87.60 | -2.67% | 1,060,028 |
| Jun 4, 2026 | 92.00 | 92.30 | 89.40 | 90.00 | 90.00 | -2.28% | 1,395,957 |
| Jun 3, 2026 | 88.50 | 96.20 | 88.40 | 92.10 | 92.10 | 4.66% | 3,339,643 |
| Jun 2, 2026 | 91.50 | 92.80 | 86.40 | 88.00 | 88.00 | -3.30% | 2,839,118 |
| Jun 1, 2026 | 91.10 | 92.40 | 90.30 | 91.00 | 91.00 | 0.55% | 1,755,295 |
| May 29, 2026 | 91.00 | 91.60 | 89.70 | 90.50 | 90.50 | 0.22% | 1,292,771 |
| May 28, 2026 | 90.60 | 93.60 | 88.50 | 90.30 | 90.30 | -0.33% | 2,909,709 |
| May 27, 2026 | 91.50 | 92.50 | 89.30 | 90.60 | 90.60 | 0.67% | 2,768,959 |
| May 26, 2026 | 91.00 | 92.40 | 89.50 | 90.00 | 90.00 | -1.10% | 2,479,750 |
| May 25, 2026 | 91.30 | 92.90 | 88.60 | 91.00 | 91.00 | 4.36% | 6,343,821 |
| May 22, 2026 | 80.00 | 87.20 | 79.60 | 87.20 | 87.20 | 9.96% | 5,601,520 |
| May 21, 2026 | 77.00 | 79.50 | 76.40 | 79.30 | 79.30 | 4.34% | 1,000,886 |
| May 20, 2026 | 77.50 | 78.30 | 75.50 | 76.00 | 76.00 | -2.06% | 780,359 |
| May 19, 2026 | 78.50 | 80.40 | 76.60 | 77.60 | 77.60 | -1.15% | 1,295,183 |
| May 18, 2026 | 80.10 | 81.80 | 78.30 | 78.50 | 78.50 | -2.36% | 2,387,552 |
| May 15, 2026 | 80.10 | 83.90 | 80.10 | 80.40 | 80.40 | 0.37% | 2,522,098 |
| May 14, 2026 | 80.00 | 83.00 | 78.80 | 80.10 | 80.10 | -2.91% | 3,087,535 |
| May 13, 2026 | 78.70 | 84.00 | 77.00 | 82.50 | 82.50 | 4.83% | 3,635,000 |
| May 12, 2026 | 78.00 | 81.20 | 77.10 | 78.70 | 78.70 | 1.29% | 4,301,247 |
| May 11, 2026 | 71.00 | 77.70 | 70.70 | 77.70 | 77.70 | 9.90% | 4,040,512 |
| May 8, 2026 | 71.60 | 72.30 | 68.00 | 70.70 | 70.70 | -1.39% | 2,347,838 |
| May 7, 2026 | 66.60 | 73.00 | 66.40 | 71.70 | 71.70 | 7.82% | 2,851,493 |
| May 6, 2026 | 66.70 | 67.70 | 65.40 | 66.50 | 66.50 | 0.76% | 899,907 |
| May 5, 2026 | 63.10 | 67.00 | 63.10 | 66.00 | 66.00 | 3.77% | 1,139,063 |
| May 4, 2026 | 64.90 | 65.00 | 63.60 | 63.60 | 63.60 | -0.62% | 663,629 |
| Apr 30, 2026 | 62.20 | 65.10 | 61.70 | 64.00 | 64.00 | 2.89% | 803,247 |
| Apr 29, 2026 | 63.60 | 63.80 | 62.10 | 62.20 | 62.20 | -0.96% | 318,049 |