Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan
· Delayed Price · Currency is TWD 63.50
-4.20 (-6.20%)
Mar 9, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.50 | 64.80 | 62.50 | 63.50 | - | -6.20% | 550,127 |
| Mar 6, 2026 | 67.40 | 68.00 | 66.50 | 67.70 | 67.70 | 1.50% | 346,437 |
| 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 |
| Feb 23, 2026 | 74.00 | 74.00 | 70.50 | 73.00 | 73.00 | -0.95% | 1,034,323 |
| Feb 11, 2026 | 74.40 | 74.70 | 73.30 | 73.70 | 73.70 | 0.96% | 612,995 |
| Feb 10, 2026 | 73.00 | 73.30 | 71.70 | 73.00 | 73.00 | 0.55% | 286,478 |
| Feb 9, 2026 | 74.80 | 75.10 | 72.40 | 72.60 | 72.60 | -0.68% | 507,933 |
| Feb 6, 2026 | 74.50 | 74.50 | 71.70 | 73.10 | 73.10 | -1.62% | 559,640 |
| Feb 5, 2026 | 74.60 | 76.30 | 74.20 | 74.30 | 74.30 | -0.93% | 625,393 |
| Feb 4, 2026 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | 1.76% | 536,944 |
| Feb 3, 2026 | 73.00 | 74.40 | 71.50 | 73.70 | 73.70 | 2.65% | 729,432 |
| Feb 2, 2026 | 71.90 | 72.80 | 71.30 | 71.80 | 71.80 | -1.24% | 634,894 |
| Jan 30, 2026 | 72.20 | 73.30 | 71.60 | 72.70 | 72.70 | 0.69% | 648,220 |
| Jan 29, 2026 | 73.20 | 74.00 | 72.00 | 72.20 | 72.20 | -1.10% | 646,443 |
| Jan 28, 2026 | 74.20 | 74.50 | 72.90 | 73.00 | 73.00 | -0.82% | 711,702 |
| Jan 27, 2026 | 75.90 | 75.90 | 73.00 | 73.60 | 73.60 | -3.03% | 1,364,899 |
| Jan 26, 2026 | 72.00 | 76.00 | 72.00 | 75.90 | 75.90 | 5.42% | 1,186,616 |
| Jan 23, 2026 | 73.00 | 74.60 | 71.60 | 72.00 | 72.00 | -0.83% | 741,059 |
| Jan 22, 2026 | 72.40 | 73.10 | 71.70 | 72.60 | 72.60 | 0.69% | 703,496 |
| Jan 21, 2026 | 73.70 | 74.60 | 72.10 | 72.10 | 72.10 | -2.57% | 654,870 |
| Jan 20, 2026 | 73.50 | 74.20 | 72.60 | 74.00 | 74.00 | 1.37% | 536,741 |
| Jan 19, 2026 | 73.20 | 74.50 | 72.50 | 73.00 | 73.00 | 0.27% | 512,721 |
| Jan 16, 2026 | 73.70 | 74.10 | 72.50 | 72.80 | 72.80 | -0.14% | 461,941 |
| Jan 15, 2026 | 73.50 | 73.50 | 72.10 | 72.90 | 72.90 | -0.82% | 346,911 |
| Jan 14, 2026 | 72.00 | 74.10 | 72.00 | 73.50 | 73.50 | 3.09% | 634,566 |
| Jan 13, 2026 | 74.00 | 74.10 | 71.20 | 71.30 | 71.30 | -3.65% | 1,128,296 |
| Jan 12, 2026 | 74.50 | 75.80 | 73.90 | 74.00 | 74.00 | -0.54% | 468,327 |
| Jan 9, 2026 | 74.90 | 75.70 | 73.50 | 74.40 | 74.40 | -0.27% | 359,467 |
| Jan 8, 2026 | 76.70 | 76.80 | 74.60 | 74.60 | 74.60 | -2.74% | 567,758 |
| Jan 7, 2026 | 75.70 | 78.20 | 74.90 | 76.70 | 76.70 | 1.19% | 783,231 |
| Jan 6, 2026 | 75.30 | 76.30 | 75.10 | 75.80 | 75.80 | 0.66% | 327,760 |
| Jan 5, 2026 | 78.10 | 78.40 | 74.70 | 75.30 | 75.30 | -3.34% | 916,931 |
| Jan 2, 2026 | 77.40 | 79.50 | 77.10 | 77.90 | 77.90 | 0.78% | 555,219 |
| Dec 31, 2025 | 77.80 | 78.50 | 77.00 | 77.30 | 77.30 | -0.64% | 435,069 |
| Dec 30, 2025 | 78.30 | 79.80 | 76.90 | 77.80 | 77.80 | 0.52% | 770,845 |
| Dec 29, 2025 | 77.30 | 78.70 | 76.70 | 77.40 | 77.40 | - | 487,620 |
| Dec 26, 2025 | 78.40 | 78.40 | 76.90 | 77.40 | 77.40 | -0.26% | 368,487 |
| Dec 24, 2025 | 77.30 | 78.50 | 77.10 | 77.60 | 77.60 | 0.52% | 354,721 |
| Dec 23, 2025 | 78.00 | 79.10 | 77.20 | 77.20 | 77.20 | -1.03% | 514,227 |
| Dec 22, 2025 | 77.00 | 78.10 | 77.00 | 78.00 | 78.00 | 1.56% | 331,893 |
| Dec 19, 2025 | 76.00 | 77.00 | 75.60 | 76.80 | 76.80 | 1.59% | 482,040 |
| Dec 18, 2025 | 77.70 | 77.70 | 75.30 | 75.60 | 75.60 | -2.70% | 850,004 |
| Dec 17, 2025 | 76.70 | 78.30 | 76.70 | 77.70 | 77.70 | 0.91% | 334,410 |
| Dec 16, 2025 | 78.90 | 78.90 | 75.70 | 77.00 | 77.00 | -1.79% | 794,696 |
| Dec 15, 2025 | 78.20 | 79.00 | 77.60 | 78.40 | 78.40 | -0.51% | 454,751 |
| Dec 12, 2025 | 79.50 | 80.40 | 78.50 | 78.80 | 78.80 | -0.63% | 495,750 |
| Dec 11, 2025 | 81.20 | 81.80 | 79.30 | 79.30 | 79.30 | -1.49% | 735,135 |
| Dec 10, 2025 | 80.80 | 82.60 | 80.50 | 80.50 | 80.50 | 1.51% | 1,063,299 |
| Dec 9, 2025 | 82.60 | 82.60 | 79.30 | 79.30 | 79.30 | -3.17% | 917,143 |
| Dec 8, 2025 | 80.80 | 83.20 | 80.30 | 81.90 | 81.90 | 2.25% | 684,117 |
| Dec 5, 2025 | 82.10 | 82.40 | 80.10 | 80.10 | 80.10 | -1.72% | 657,034 |
| Dec 4, 2025 | 81.60 | 82.90 | 81.40 | 81.50 | 81.50 | -0.12% | 510,872 |
| Dec 3, 2025 | 81.80 | 82.60 | 81.50 | 81.60 | 81.60 | 0.12% | 339,053 |
| Dec 2, 2025 | 82.30 | 83.00 | 81.50 | 81.50 | 81.50 | -0.85% | 379,307 |
| Dec 1, 2025 | 83.50 | 84.40 | 81.80 | 82.20 | 82.20 | -0.72% | 776,152 |
| Nov 28, 2025 | 84.40 | 84.40 | 82.70 | 82.80 | 82.80 | -1.31% | 724,059 |
| Nov 27, 2025 | 85.10 | 85.10 | 83.30 | 83.90 | 83.90 | -0.47% | 547,729 |
| Nov 26, 2025 | 82.80 | 85.50 | 82.80 | 84.30 | 84.30 | 2.80% | 954,492 |
| Nov 25, 2025 | 84.20 | 85.30 | 82.00 | 82.00 | 82.00 | -2.03% | 1,283,317 |
| Nov 24, 2025 | 84.80 | 85.60 | 83.20 | 83.70 | 83.70 | 0.24% | 626,858 |
| Nov 21, 2025 | 85.20 | 87.30 | 83.30 | 83.50 | 83.50 | -5.54% | 1,431,429 |
| Nov 20, 2025 | 86.80 | 88.90 | 85.20 | 88.40 | 88.40 | 4.62% | 1,397,292 |
| Nov 19, 2025 | 87.90 | 88.00 | 83.70 | 84.50 | 84.50 | -3.87% | 1,502,468 |
| Nov 18, 2025 | 92.50 | 93.10 | 85.20 | 87.90 | 87.90 | -5.99% | 2,670,729 |
| Nov 17, 2025 | 91.50 | 94.70 | 90.60 | 93.50 | 93.50 | 3.09% | 1,370,514 |
| Nov 14, 2025 | 89.90 | 91.40 | 89.10 | 90.70 | 90.70 | 0.22% | 1,044,774 |
| Nov 13, 2025 | 95.70 | 97.80 | 90.40 | 90.50 | 90.50 | -3.93% | 2,571,242 |
| Nov 12, 2025 | 90.60 | 96.30 | 87.30 | 94.20 | 94.20 | 0.43% | 4,044,886 |
| Nov 11, 2025 | 96.90 | 98.10 | 93.30 | 93.80 | 93.80 | -2.39% | 2,675,550 |
| Nov 10, 2025 | 94.50 | 99.60 | 94.50 | 96.10 | 96.10 | 1.80% | 2,395,329 |
| Nov 7, 2025 | 100.50 | 100.50 | 93.10 | 94.40 | 94.40 | -6.53% | 3,179,137 |
| Nov 6, 2025 | 100.50 | 102.00 | 97.20 | 101.00 | 101.00 | 2.54% | 3,024,259 |
| Nov 5, 2025 | 100.50 | 103.00 | 98.00 | 98.50 | 98.50 | -1.40% | 4,225,665 |
| Nov 4, 2025 | 100.00 | 105.00 | 99.50 | 99.90 | 99.90 | 0.10% | 3,594,142 |
| Nov 3, 2025 | 99.60 | 103.00 | 99.50 | 99.80 | 99.80 | -0.20% | 2,657,949 |
| Oct 31, 2025 | 95.80 | 101.00 | 94.00 | 100.00 | 100.00 | 6.27% | 4,101,129 |
| Oct 30, 2025 | 97.50 | 98.20 | 93.10 | 94.10 | 94.10 | -2.79% | 3,030,587 |
| Oct 29, 2025 | 92.00 | 98.70 | 92.00 | 96.80 | 96.80 | 7.80% | 7,856,752 |
| Oct 28, 2025 | 90.00 | 90.50 | 88.30 | 89.80 | 89.80 | -0.11% | 475,122 |
| Oct 27, 2025 | 90.20 | 91.90 | 89.90 | 89.90 | 89.90 | 0.45% | 640,012 |
| Oct 23, 2025 | 88.70 | 92.40 | 88.30 | 89.50 | 89.50 | 1.02% | 1,091,615 |
| Oct 22, 2025 | 88.80 | 89.90 | 87.30 | 88.60 | 88.60 | -0.23% | 522,487 |
| Oct 21, 2025 | 89.50 | 90.30 | 88.30 | 88.80 | 88.80 | 0.57% | 683,855 |
| Oct 20, 2025 | 90.00 | 90.60 | 88.30 | 88.30 | 88.30 | -1.45% | 778,540 |
| Oct 17, 2025 | 89.40 | 92.00 | 89.30 | 89.60 | 89.60 | -0.99% | 693,616 |
| Oct 16, 2025 | 91.10 | 91.90 | 89.70 | 90.50 | 90.50 | 0.33% | 405,001 |
| Oct 15, 2025 | 91.60 | 91.60 | 89.20 | 90.20 | 90.20 | 0.67% | 370,501 |
| Oct 14, 2025 | 92.30 | 93.20 | 89.20 | 89.60 | 89.60 | -2.29% | 1,214,272 |
| Oct 13, 2025 | 91.30 | 94.00 | 91.10 | 91.70 | 91.70 | -4.48% | 1,630,228 |
| Oct 9, 2025 | 96.20 | 97.00 | 95.50 | 96.00 | 96.00 | 0.42% | 546,674 |
| Oct 8, 2025 | 97.10 | 97.40 | 95.60 | 95.60 | 95.60 | -2.55% | 776,889 |
| Oct 7, 2025 | 97.20 | 98.90 | 96.70 | 98.10 | 98.10 | -0.10% | 566,317 |
| Oct 3, 2025 | 97.90 | 98.90 | 96.20 | 98.20 | 98.20 | 0.41% | 919,835 |
| Oct 2, 2025 | 99.90 | 101.00 | 97.60 | 97.80 | 97.80 | -1.61% | 803,943 |