Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan · Delayed Price · Currency is TWD 66.30
+4.20 (6.76%)
Nov 10, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.70 | 67.20 | 62.70 | 66.30 | 66.30 | 6.76% | 895,752 |
| Nov 9, 2026 | 61.90 | 63.60 | 61.90 | 62.10 | 62.10 | 1.47% | 274,911 |
| Nov 6, 2026 | 56.70 | 62.50 | 56.70 | 61.20 | 61.20 | -2.86% | 1,227,798 |
| Nov 5, 2026 | 65.80 | 65.90 | 63.00 | 63.00 | 63.00 | -2.93% | 320,829 |
| Nov 4, 2026 | 65.10 | 65.50 | 62.00 | 64.90 | 64.90 | - | 633,900 |
| Nov 3, 2026 | 69.80 | 69.80 | 64.30 | 64.90 | 64.90 | -7.02% | 754,438 |
| Nov 2, 2026 | 69.80 | 70.70 | 69.80 | 69.80 | 69.80 | -0.43% | 265,042 |
| Oct 30, 2026 | 71.00 | 71.00 | 69.20 | 70.10 | 70.10 | -2.91% | 391,706 |
| Oct 29, 2026 | 73.20 | 73.80 | 72.10 | 72.20 | 72.20 | -2.17% | 162,543 |
| Oct 28, 2026 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 2.50% | 88,830 |
| Oct 27, 2026 | 73.40 | 73.40 | 71.20 | 72.00 | 72.00 | -0.69% | 217,943 |
| Oct 22, 2026 | 74.90 | 75.80 | 72.50 | 72.50 | 72.50 | -1.89% | 158,898 |
| Oct 21, 2026 | 73.00 | 74.20 | 72.70 | 73.90 | 73.90 | 2.64% | 164,035 |
| Oct 20, 2026 | 71.20 | 72.80 | 71.20 | 72.00 | 72.00 | 0.28% | 146,085 |
| Oct 19, 2026 | 72.50 | 72.50 | 71.50 | 71.80 | 71.80 | -2.71% | 245,038 |
| Oct 16, 2026 | 73.50 | 74.70 | 73.40 | 73.80 | 73.80 | 0.41% | 162,657 |
| Oct 15, 2026 | 75.00 | 75.90 | 72.90 | 73.50 | 73.50 | -3.92% | 505,695 |
| Oct 14, 2026 | 76.10 | 76.90 | 75.90 | 76.50 | 76.50 | 0.66% | 146,392 |
| Oct 13, 2026 | 76.50 | 78.00 | 75.80 | 76.00 | 76.00 | -1.94% | 256,539 |
| Oct 12, 2026 | 76.50 | 78.00 | 76.50 | 77.50 | 77.50 | 0.65% | 126,144 |
| Oct 8, 2026 | 76.80 | 77.60 | 76.60 | 77.00 | 77.00 | -0.26% | 184,585 |
| Oct 7, 2026 | 78.30 | 78.30 | 77.20 | 77.20 | 77.20 | -1.40% | 345,185 |
| Oct 6, 2026 | 79.50 | 79.60 | 78.30 | 78.30 | 78.30 | -1.26% | 261,419 |
| Oct 5, 2026 | 80.00 | 80.90 | 78.20 | 79.30 | 79.30 | -0.13% | 456,673 |
| Oct 2, 2026 | 79.20 | 79.80 | 78.70 | 79.40 | 79.40 | 0.13% | 208,628 |
| Oct 1, 2026 | 78.90 | 79.90 | 78.40 | 79.30 | 79.30 | 1.28% | 310,689 |
| Sep 30, 2026 | 77.90 | 78.80 | 77.90 | 78.30 | 78.30 | 0.51% | 165,408 |
| Sep 29, 2026 | 78.30 | 78.60 | 77.50 | 77.90 | 77.90 | -1.39% | 294,028 |
| 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 | - | 197,789 |
| 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 | - | 267,320 |
| 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% | 399,895 |
| 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 |