Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 77.90
-1.10 (-1.39%)
Sep 29, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 78.30 | 78.60 | 77.50 | 77.80 | 77.80 | -1.52% | 282,528 |
| Sep 24, 2026 | 81.80 | 81.80 | 78.40 | 79.00 | 79.00 | -3.66% | 716,619 |
| Sep 23, 2026 | 78.10 | 83.60 | 78.10 | 82.00 | 82.00 | 5.26% | 1,734,436 |
| Sep 22, 2026 | 79.60 | 81.50 | 77.50 | 77.90 | 77.90 | -0.38% | 673,964 |
| Sep 21, 2026 | 75.30 | 78.80 | 75.20 | 78.20 | 78.20 | 4.13% | 652,396 |
| Sep 18, 2026 | 76.10 | 76.50 | 75.00 | 75.10 | 75.10 | -1.31% | 491,135 |
| Sep 17, 2026 | 72.00 | 77.00 | 72.00 | 76.10 | 76.10 | 6.28% | 477,782 |
| Sep 16, 2026 | 70.50 | 71.80 | 70.30 | 71.60 | 71.60 | 1.56% | 172,679 |
| Sep 15, 2026 | 71.00 | 71.70 | 69.90 | 70.50 | 70.50 | -0.42% | 310,804 |
| Sep 14, 2026 | 72.00 | 72.00 | 70.00 | 70.80 | 70.80 | -3.01% | 393,584 |
| Sep 11, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -5.93% | 1,061,840 |
| Sep 10, 2026 | 78.50 | 78.50 | 77.60 | 77.60 | 77.60 | -1.02% | 217,157 |
| Sep 9, 2026 | 79.00 | 79.00 | 78.00 | 78.40 | 78.40 | -0.25% | 229,207 |
| Sep 8, 2026 | 79.20 | 79.20 | 78.30 | 78.60 | 78.60 | - | 197,734 |
| Sep 7, 2026 | 79.70 | 79.70 | 78.30 | 78.60 | 78.60 | -0.25% | 264,959 |
| Sep 4, 2026 | 79.80 | 79.80 | 78.50 | 78.80 | 78.80 | - | 256,290 |
| Sep 3, 2026 | 80.60 | 81.10 | 78.60 | 78.80 | 78.80 | -2.11% | 356,102 |
| Sep 2, 2026 | 80.90 | 81.60 | 80.20 | 80.50 | 80.50 | -1.35% | 209,632 |
| Sep 1, 2026 | 82.50 | 83.80 | 81.40 | 81.60 | 81.60 | 0.49% | 748,995 |
| Aug 31, 2026 | 79.80 | 81.30 | 78.60 | 81.20 | 81.20 | 1.75% | 399,645 |
| Aug 28, 2026 | 79.90 | 80.40 | 79.60 | 79.80 | 79.80 | 0.13% | 231,872 |
| Aug 27, 2026 | 79.70 | 80.50 | 79.30 | 79.70 | 79.70 | - | 224,551 |
| Aug 26, 2026 | 79.20 | 80.50 | 78.90 | 79.70 | 79.70 | 0.13% | 214,713 |
| Aug 25, 2026 | 78.50 | 80.90 | 78.00 | 79.60 | 79.60 | 0.13% | 265,780 |
| Aug 24, 2026 | 79.70 | 80.50 | 79.50 | 79.50 | 79.50 | -0.63% | 126,232 |
| Aug 21, 2026 | 78.30 | 80.10 | 77.40 | 80.00 | 80.00 | 2.56% | 291,385 |
| Aug 20, 2026 | 78.20 | 78.80 | 77.20 | 78.00 | 78.00 | 0.13% | 298,851 |
| 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 |