Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 70.70
-1.00 (-1.39%)
May 8, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 891,821 |
| 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% | 659,478 |
| 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 |
| Apr 28, 2026 | 63.10 | 63.40 | 62.70 | 62.80 | 62.80 | -0.79% | 392,710 |
| Apr 27, 2026 | 64.10 | 64.70 | 62.50 | 63.30 | 63.30 | -1.40% | 618,559 |
| Apr 24, 2026 | 65.00 | 65.60 | 62.50 | 64.20 | 64.20 | -0.16% | 586,425 |
| Apr 23, 2026 | 65.50 | 65.50 | 62.50 | 64.30 | 64.30 | 0.16% | 876,724 |
| Apr 22, 2026 | 63.80 | 65.30 | 62.20 | 64.20 | 64.20 | 1.26% | 528,298 |
| Apr 21, 2026 | 61.30 | 63.80 | 61.30 | 63.40 | 63.40 | 3.76% | 622,220 |
| Apr 20, 2026 | 62.50 | 62.50 | 60.90 | 61.10 | 61.10 | -1.13% | 565,006 |
| Apr 17, 2026 | 62.70 | 63.20 | 61.60 | 61.80 | 61.80 | -1.44% | 354,260 |
| Apr 16, 2026 | 61.00 | 62.70 | 61.00 | 62.70 | 62.70 | 3.81% | 594,428 |
| Apr 15, 2026 | 60.90 | 61.70 | 60.40 | 60.40 | 60.40 | -1.47% | 843,031 |
| Apr 14, 2026 | 62.20 | 62.50 | 61.20 | 61.30 | 61.30 | -0.65% | 637,831 |
| Apr 13, 2026 | 63.90 | 63.90 | 61.40 | 61.70 | 61.70 | -3.89% | 604,801 |
| Apr 10, 2026 | 63.80 | 64.50 | 62.90 | 64.20 | 64.20 | 2.23% | 488,962 |
| Apr 9, 2026 | 64.30 | 64.30 | 62.70 | 62.80 | 62.80 | -1.57% | 369,515 |
| Apr 8, 2026 | 62.90 | 63.80 | 62.50 | 63.80 | 63.80 | 3.24% | 232,559 |
| Apr 7, 2026 | 61.40 | 62.40 | 61.10 | 61.80 | 61.80 | 1.15% | 221,841 |
| Apr 2, 2026 | 63.50 | 64.00 | 61.10 | 61.10 | 61.10 | -3.48% | 527,292 |
| Apr 1, 2026 | 63.90 | 64.40 | 63.10 | 63.30 | 63.30 | 2.10% | 255,721 |
| Mar 31, 2026 | 64.20 | 64.30 | 62.00 | 62.00 | 62.00 | -3.13% | 402,690 |
| Mar 30, 2026 | 64.60 | 65.10 | 62.40 | 64.00 | 64.00 | -2.59% | 460,971 |
| Mar 27, 2026 | 65.00 | 66.10 | 64.00 | 65.70 | 65.70 | 0.46% | 285,819 |
| Mar 26, 2026 | 66.00 | 66.40 | 64.90 | 65.40 | 65.40 | 0.31% | 280,732 |
| Mar 25, 2026 | 64.40 | 65.70 | 64.30 | 65.20 | 65.20 | 2.68% | 290,431 |
| Mar 24, 2026 | 65.40 | 65.40 | 62.50 | 63.50 | 63.50 | -1.55% | 476,352 |
| Mar 23, 2026 | 64.50 | 68.50 | 62.80 | 64.50 | 64.50 | -1.07% | 912,265 |
| Mar 20, 2026 | 66.00 | 67.00 | 64.50 | 65.20 | 65.20 | 1.09% | 675,020 |
| Mar 19, 2026 | 66.00 | 66.50 | 64.50 | 64.50 | 64.50 | -2.57% | 480,238 |
| Mar 18, 2026 | 66.90 | 66.90 | 65.10 | 66.20 | 66.20 | 0.61% | 627,876 |
| Mar 17, 2026 | 65.00 | 66.10 | 64.10 | 65.80 | 65.80 | 2.81% | 811,064 |
| Mar 16, 2026 | 69.90 | 69.90 | 62.80 | 64.00 | 64.00 | -5.88% | 2,467,361 |
| Mar 13, 2026 | 60.60 | 68.00 | 59.90 | 68.00 | 68.00 | 9.85% | 2,114,410 |
| Mar 12, 2026 | 62.90 | 63.20 | 60.50 | 61.90 | 61.90 | -2.37% | 1,785,618 |
| Mar 11, 2026 | 63.90 | 64.60 | 63.40 | 63.40 | 63.40 | -0.78% | 800,209 |
| Mar 10, 2026 | 64.40 | 65.30 | 63.40 | 63.90 | 63.90 | 0.63% | 304,423 |
| Mar 9, 2026 | 63.50 | 64.80 | 62.50 | 63.50 | 63.50 | -6.20% | 654,891 |
| Mar 6, 2026 | 67.40 | 68.00 | 66.50 | 67.70 | 67.70 | 1.50% | 347,546 |
| Mar 5, 2026 | 65.30 | 67.10 | 65.30 | 66.70 | 66.70 | 5.21% | 527,521 |
| Mar 4, 2026 | 66.40 | 66.70 | 63.40 | 63.40 | 63.40 | -7.04% | 1,121,196 |
| Mar 3, 2026 | 70.70 | 71.00 | 68.20 | 68.20 | 68.20 | -3.26% | 1,094,366 |
| Mar 2, 2026 | 71.00 | 71.70 | 70.40 | 70.50 | 70.50 | -2.35% | 1,088,564 |
| Feb 26, 2026 | 72.50 | 73.00 | 71.20 | 72.20 | 72.20 | -0.28% | 661,298 |
| Feb 25, 2026 | 75.30 | 75.50 | 72.20 | 72.40 | 72.40 | -3.85% | 1,012,412 |
| Feb 24, 2026 | 72.20 | 75.80 | 72.20 | 75.30 | 75.30 | 3.15% | 917,919 |