Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 77.90
-1.70 (-2.14%)
Aug 19, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 78.50 | 79.30 | 77.60 | 77.90 | 77.90 | -2.14% | 430,219 |
| Aug 18, 2026 | 82.30 | 82.30 | 79.40 | 79.60 | 79.60 | -3.40% | 526,954 |
| Aug 17, 2026 | 83.70 | 87.60 | 81.50 | 82.40 | 82.40 | 1.85% | 1,421,404 |
| Aug 14, 2026 | 80.90 | 81.90 | 79.60 | 80.90 | 80.90 | - | 475,730 |
| Aug 13, 2026 | 81.50 | 82.80 | 78.80 | 80.90 | 80.90 | -0.74% | 765,100 |
| Aug 12, 2026 | 79.90 | 83.20 | 79.50 | 81.50 | 81.50 | 3.69% | 600,757 |
| Aug 11, 2026 | 80.00 | 80.50 | 78.10 | 78.60 | 78.60 | -3.32% | 480,307 |
| Aug 10, 2026 | 83.00 | 83.00 | 81.10 | 81.30 | 81.30 | -1.09% | 456,150 |
| Aug 7, 2026 | 84.40 | 84.70 | 81.70 | 82.20 | 82.20 | -2.61% | 545,229 |
| Aug 6, 2026 | 86.80 | 88.10 | 84.00 | 84.40 | 84.40 | -3.10% | 1,704,698 |
| Aug 5, 2026 | 83.80 | 87.10 | 83.80 | 87.10 | 87.10 | 9.97% | 2,465,806 |
| Aug 4, 2026 | 78.90 | 80.40 | 78.90 | 79.20 | 79.20 | 0.25% | 290,747 |
| Aug 3, 2026 | 78.20 | 80.60 | 77.90 | 79.00 | 79.00 | 1.02% | 339,180 |
| Jul 31, 2026 | 74.00 | 78.70 | 74.00 | 78.20 | 78.20 | 8.76% | 567,071 |
| Jul 30, 2026 | 73.90 | 75.00 | 71.90 | 71.90 | 71.90 | -2.71% | 683,384 |
| Jul 29, 2026 | 78.70 | 79.20 | 72.20 | 73.90 | 73.90 | -6.10% | 1,003,832 |
| Jul 28, 2026 | 81.00 | 81.30 | 78.10 | 78.70 | 78.70 | -3.91% | 578,302 |
| Jul 27, 2026 | 78.60 | 84.70 | 77.50 | 81.90 | 81.90 | 5.68% | 1,391,089 |
| Jul 24, 2026 | 79.00 | 79.00 | 77.10 | 77.50 | 77.50 | -1.90% | 244,892 |
| Jul 23, 2026 | 79.30 | 80.20 | 77.80 | 79.00 | 79.00 | 0.25% | 220,047 |
| Jul 22, 2026 | 79.70 | 80.90 | 78.80 | 78.80 | 78.80 | 0.25% | 276,062 |
| Jul 21, 2026 | 76.70 | 78.80 | 76.70 | 78.60 | 78.60 | 3.15% | 179,012 |
| Jul 20, 2026 | 76.90 | 77.60 | 74.00 | 76.20 | 76.20 | 0.13% | 419,099 |
| Jul 17, 2026 | 79.00 | 79.30 | 75.80 | 76.10 | 76.10 | -4.40% | 757,531 |
| Jul 16, 2026 | 82.30 | 84.00 | 79.60 | 79.60 | 79.60 | -3.86% | 669,881 |
| Jul 15, 2026 | 81.00 | 83.10 | 80.40 | 82.80 | 82.80 | 2.99% | 748,350 |
| Jul 14, 2026 | 79.30 | 82.00 | 76.90 | 80.40 | 80.40 | 0.63% | 862,537 |
| Jul 13, 2026 | 81.40 | 82.00 | 79.00 | 79.90 | 79.90 | -1.84% | 564,692 |
| 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 |