Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 90.30
-0.30 (-0.33%)
May 28, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |