Compucase Enterprise Co., Ltd.(TW:3032)
NT$66.30+4.20 (+8.33%)
TW:3032
Compucase Enterprise Co., Ltd. historical prices
NT$66.30
At close:+4.20 (+8.33%)
Compucase Enterprise Co., Ltd. (3032) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.70 | 68.20 | 62.70 | 66.30 | 66.30 | +8.33% | 895,883 | 2.42 |
| Nov 09, 2026 | 61.90 | 63.60 | 61.90 | 62.10 | 62.10 | +1.47% | 274,911 | 0.73 |
| Nov 06, 2026 | 56.70 | 62.50 | 56.70 | 61.20 | 61.20 | -2.86% | 1,227,798 | 3.38 |
| Nov 05, 2026 | 65.80 | 65.90 | 63.00 | 63.00 | 63.00 | -2.93% | 320,829 | 0.88 |
| Nov 04, 2026 | 65.10 | 65.50 | 62.00 | 64.90 | 64.90 | +0.00% | 633,900 | 1.74 |
| Nov 03, 2026 | 69.80 | 69.80 | 64.30 | 64.90 | 64.90 | -7.02% | 754,438 | 1.99 |
| Nov 02, 2026 | 69.80 | 70.70 | 69.80 | 69.80 | 69.80 | -0.43% | 265,042 | 0.64 |
| Oct 30, 2026 | 71.00 | 71.00 | 69.20 | 70.10 | 70.10 | -2.91% | 391,706 | 0.95 |
| Oct 29, 2026 | 73.20 | 73.80 | 72.10 | 72.20 | 72.20 | -2.17% | 162,543 | 0.39 |
| Oct 28, 2026 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | +2.50% | 88,830 | 0.21 |
| Oct 27, 2026 | 73.40 | 73.40 | 71.20 | 72.00 | 72.00 | -0.69% | 217,943 | 0.51 |
| Oct 26, 2026 | 72.50 | 75.80 | 72.50 | 72.50 | 72.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.50 | 75.80 | 72.50 | 72.50 | 72.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 74.90 | 75.80 | 72.50 | 72.50 | 72.50 | -1.89% | 158,898 | 0.33 |
| Oct 21, 2026 | 73.00 | 74.20 | 72.70 | 73.90 | 73.90 | +2.64% | 164,035 | 0.34 |
| Oct 20, 2026 | 71.20 | 72.80 | 71.20 | 72.00 | 72.00 | +0.28% | 146,085 | 0.31 |
| Oct 19, 2026 | 72.50 | 72.50 | 71.50 | 71.80 | 71.80 | -2.71% | 245,038 | 0.51 |
| Oct 16, 2026 | 73.50 | 74.70 | 73.40 | 73.80 | 73.80 | +0.41% | 162,657 | 0.34 |
| Oct 15, 2026 | 75.00 | 75.90 | 72.90 | 73.50 | 73.50 | -3.92% | 505,695 | 1.06 |
| Oct 14, 2026 | 76.10 | 76.90 | 75.90 | 76.50 | 76.50 | +0.66% | 146,392 | 0.30 |
| Oct 13, 2026 | 76.50 | 78.00 | 75.80 | 76.00 | 76.00 | -1.94% | 256,539 | 0.52 |
| Oct 12, 2026 | 76.50 | 78.00 | 76.50 | 77.50 | 77.50 | +0.65% | 126,144 | 0.25 |
| Oct 09, 2026 | 77.00 | 77.60 | 76.60 | 77.00 | 77.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.80 | 77.60 | 76.60 | 77.00 | 77.00 | -0.26% | 184,585 | 0.35 |
| Oct 07, 2026 | 78.30 | 78.30 | 77.20 | 77.20 | 77.20 | -1.40% | 345,185 | 0.67 |
| Oct 06, 2026 | 79.50 | 79.60 | 78.30 | 78.30 | 78.30 | -1.26% | 261,419 | 0.49 |
| Oct 05, 2026 | 80.00 | 80.90 | 78.20 | 79.30 | 79.30 | -0.13% | 456,673 | 0.87 |
| Oct 02, 2026 | 79.20 | 79.80 | 78.70 | 79.40 | 79.40 | +0.13% | 208,628 | 0.39 |
| Oct 01, 2026 | 78.90 | 79.90 | 78.40 | 79.30 | 79.30 | +1.28% | 310,689 | 0.58 |
| Sep 30, 2026 | 77.90 | 78.80 | 77.90 | 78.30 | 78.30 | +0.51% | 165,408 | 0.31 |
| Sep 29, 2026 | 78.30 | 78.60 | 77.50 | 77.90 | 77.90 | -1.39% | 294,028 | 0.55 |
| Sep 28, 2026 | 79.00 | 81.80 | 78.40 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.00 | 81.80 | 78.40 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 81.80 | 81.80 | 78.40 | 79.00 | 79.00 | -3.66% | 716,619 | 1.30 |
| Sep 23, 2026 | 78.10 | 83.60 | 78.10 | 82.00 | 82.00 | +5.26% | 1,734,436 | 3.16 |
| Sep 22, 2026 | 79.60 | 81.50 | 77.50 | 77.90 | 77.90 | -0.38% | 673,964 | 1.24 |
| Sep 21, 2026 | 75.30 | 78.80 | 75.20 | 78.20 | 78.20 | +4.13% | 652,396 | 1.19 |
| Sep 18, 2026 | 76.10 | 76.50 | 75.00 | 75.10 | 75.10 | -1.31% | 491,135 | 0.88 |
| Sep 17, 2026 | 72.00 | 77.00 | 72.00 | 76.10 | 76.10 | +6.28% | 477,782 | 0.85 |
| Sep 16, 2026 | 70.50 | 71.80 | 70.30 | 71.60 | 71.60 | +1.56% | 172,679 | 0.31 |
| Sep 15, 2026 | 71.00 | 71.70 | 69.90 | 70.50 | 70.50 | -0.42% | 310,804 | 0.55 |
| Sep 14, 2026 | 72.00 | 72.00 | 70.00 | 70.80 | 70.80 | -3.01% | 393,584 | 0.70 |
| Sep 11, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -5.93% | 1,061,840 | 1.89 |
| Sep 10, 2026 | 78.50 | 78.50 | 77.60 | 77.60 | 77.60 | -1.02% | 217,157 | 0.38 |
| Sep 09, 2026 | 79.00 | 79.00 | 78.00 | 78.40 | 78.40 | -0.25% | 229,207 | 0.39 |
| Sep 08, 2026 | 79.20 | 79.20 | 78.30 | 78.60 | 78.60 | +0.00% | 197,789 | 0.32 |
| Sep 07, 2026 | 79.70 | 79.70 | 78.30 | 78.60 | 78.60 | -0.25% | 264,959 | 0.42 |
| Sep 04, 2026 | 79.80 | 79.80 | 78.50 | 78.80 | 78.80 | +0.00% | 267,320 | 0.41 |
| Sep 03, 2026 | 80.60 | 81.10 | 78.60 | 78.80 | 78.80 | -2.11% | 356,102 | 0.52 |
| Sep 02, 2026 | 80.90 | 81.60 | 80.20 | 80.50 | 80.50 | -1.35% | 209,632 | 0.30 |
