Compucase Enterprise Co., Ltd. (TPE:3032)
Taiwan
· Delayed Price · Currency is TWD 62.20
-0.60 (-0.96%)
Apr 29, 2026, 1:30 PM CST
Compucase Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 287,013 |
| 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% | 730,608 |
| 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% | 1,365,006 |
| 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% | 462,944 |
| Jan 15, 2026 | 73.50 | 73.50 | 72.10 | 72.90 | 72.90 | -0.82% | 369,914 |
| 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% | 558,392 |
| 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% | 482,219 |
| 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 |