Compucase Enterprise Co., Ltd. 3032
TWSE · Taiwan · Electronic Technology
TWD 79.40+0.10 (+0.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 79.40 | +0.13% | TWD 79.20 | TWD 79.80 | TWD 78.70 | 208.48K |
| 2026-10-01 | TWD 79.30 | +1.28% | TWD 78.90 | TWD 79.90 | TWD 78.40 | 307.15K |
| 2026-09-30 | TWD 78.30 | +0.51% | TWD 77.90 | TWD 78.80 | TWD 77.90 | 163.00K |
| 2026-09-29 | TWD 77.90 | -1.39% | TWD 78.30 | TWD 78.60 | TWD 77.50 | 289.43K |
| 2026-09-24 | TWD 79.00 | -3.66% | TWD 81.80 | TWD 81.80 | TWD 78.40 | 707.03K |
| 2026-09-23 | TWD 82.00 | +5.26% | TWD 78.10 | TWD 83.60 | TWD 78.10 | 1.72M |
| 2026-09-22 | TWD 77.90 | -0.38% | TWD 79.60 | TWD 81.50 | TWD 77.50 | 666.00K |
| 2026-09-21 | TWD 78.20 | +4.13% | TWD 75.30 | TWD 78.80 | TWD 75.20 | 645.18K |
| 2026-09-18 | TWD 75.10 | -1.31% | TWD 76.10 | TWD 76.50 | TWD 75.00 | 488.10K |
| 2026-09-17 | TWD 76.10 | +6.28% | TWD 72.00 | TWD 77.00 | TWD 72.00 | 471.10K |
| 2026-09-16 | TWD 71.60 | +1.56% | TWD 70.50 | TWD 71.80 | TWD 70.30 | 171.12K |
| 2026-09-15 | TWD 70.50 | -0.42% | TWD 71.00 | TWD 71.70 | TWD 69.90 | 302.57K |
| 2026-09-14 | TWD 70.80 | -3.01% | TWD 72.00 | TWD 72.00 | TWD 70.00 | 385.62K |
| 2026-09-11 | TWD 73.00 | -5.93% | TWD 77.00 | TWD 77.00 | TWD 73.00 | 1.04M |
| 2026-09-10 | TWD 77.60 | -1.02% | TWD 78.50 | TWD 78.50 | TWD 77.60 | 215.60K |
| 2026-09-09 | TWD 78.40 | -0.25% | TWD 79.00 | TWD 79.00 | TWD 78.00 | 227.03K |
| 2026-09-08 | TWD 78.60 | 0.00% | TWD 79.20 | TWD 79.20 | TWD 78.30 | 196.06K |
| 2026-09-07 | TWD 78.60 | -0.25% | TWD 79.70 | TWD 79.70 | TWD 78.30 | 263.00K |
| 2026-09-04 | TWD 78.80 | 0.00% | TWD 79.80 | TWD 79.80 | TWD 78.50 | 265.03K |
| 2026-09-03 | TWD 78.80 | -2.11% | TWD 80.60 | TWD 81.10 | TWD 78.60 | 350.38K |
| 2026-09-02 | TWD 80.50 | -1.35% | TWD 80.90 | TWD 81.60 | TWD 80.20 | 205.00K |
| 2026-09-01 | TWD 81.60 | +0.49% | TWD 82.50 | TWD 83.80 | TWD 81.40 | 738.31K |
| 2026-08-31 | TWD 81.20 | +1.75% | TWD 79.80 | TWD 81.30 | TWD 78.60 | 396.25K |
| 2026-08-28 | TWD 79.80 | +0.13% | TWD 79.90 | TWD 80.40 | TWD 79.60 | 227.12K |
| 2026-08-27 | TWD 79.70 | 0.00% | TWD 79.70 | TWD 80.50 | TWD 79.30 | 220.12K |
| 2026-08-26 | TWD 79.70 | +0.13% | TWD 79.20 | TWD 80.50 | TWD 78.90 | 210.00K |
| 2026-08-25 | TWD 79.60 | +0.13% | TWD 78.50 | TWD 80.90 | TWD 78.00 | 262.15K |
| 2026-08-24 | TWD 79.50 | -0.63% | TWD 79.70 | TWD 80.50 | TWD 79.50 | 124.08K |
| 2026-08-21 | TWD 80.00 | +2.56% | TWD 78.30 | TWD 80.10 | TWD 77.40 | 291.08K |
| 2026-08-20 | TWD 78.00 | +0.13% | TWD 78.20 | TWD 78.80 | TWD 77.20 | 296.12K |
| 2026-08-19 | TWD 77.90 | -2.14% | TWD 78.50 | TWD 79.30 | TWD 77.60 | 423.10K |
| 2026-08-18 | TWD 79.60 | -3.40% | TWD 82.30 | TWD 82.30 | TWD 79.40 | 521.30K |
| 2026-08-17 | TWD 82.40 | +1.85% | TWD 83.70 | TWD 87.60 | TWD 81.50 | 1.41M |
| 2026-08-14 | TWD 80.90 | 0.00% | TWD 80.90 | TWD 81.90 | TWD 79.60 | 471.08K |
| 2026-08-13 | TWD 80.90 | -0.74% | TWD 81.50 | TWD 82.80 | TWD 78.80 | 758.43K |
| 2026-08-12 | TWD 81.50 | +3.69% | TWD 79.90 | TWD 83.20 | TWD 79.50 | 596.18K |
| 2026-08-11 | TWD 78.60 | -3.32% | TWD 80.00 | TWD 80.50 | TWD 78.10 | 473.05K |
| 2026-08-10 | TWD 81.30 | -1.09% | TWD 83.00 | TWD 83.00 | TWD 81.10 | 452.15K |
| 2026-08-07 | TWD 82.20 | -2.61% | TWD 84.40 | TWD 84.70 | TWD 81.70 | 538.20K |
| 2026-08-06 | TWD 84.40 | -3.10% | TWD 86.80 | TWD 88.10 | TWD 84.00 | 1.69M |
| 2026-08-05 | TWD 87.10 | +9.97% | TWD 83.80 | TWD 87.10 | TWD 83.80 | 2.44M |
| 2026-08-04 | TWD 79.20 | +0.25% | TWD 78.90 | TWD 80.40 | TWD 78.90 | 288.00K |
| 2026-08-03 | TWD 79.00 | +1.02% | TWD 78.20 | TWD 80.60 | TWD 77.90 | 332.50K |
| 2026-07-31 | TWD 78.20 | +8.76% | TWD 74.00 | TWD 78.70 | TWD 74.00 | 559.00K |
| 2026-07-30 | TWD 71.90 | -2.71% | TWD 73.90 | TWD 75.00 | TWD 71.90 | 676.00K |
| 2026-07-29 | TWD 73.90 | -6.10% | TWD 78.70 | TWD 79.20 | TWD 72.20 | 992.05K |
| 2026-07-28 | TWD 78.70 | -3.91% | TWD 81.00 | TWD 81.30 | TWD 78.10 | 569.61K |
| 2026-07-27 | TWD 81.90 | +5.68% | TWD 78.60 | TWD 84.70 | TWD 77.50 | 1.37M |
| 2026-07-24 | TWD 77.50 | -1.90% | TWD 79.00 | TWD 79.00 | TWD 77.10 | 241.05K |
| 2026-07-23 | TWD 79.00 | +0.25% | TWD 79.30 | TWD 80.20 | TWD 77.80 | 217.00K |
| 2026-07-22 | TWD 78.80 | +0.25% | TWD 79.70 | TWD 80.90 | TWD 78.80 | 272.00K |
| 2026-07-21 | TWD 78.60 | +3.15% | TWD 76.70 | TWD 78.80 | TWD 76.70 | 176.03K |
| 2026-07-20 | TWD 76.20 | +0.13% | TWD 76.90 | TWD 77.60 | TWD 74.00 | 414.00K |
| 2026-07-17 | TWD 76.10 | -4.40% | TWD 79.00 | TWD 79.30 | TWD 75.80 | 746.10K |
| 2026-07-16 | TWD 79.60 | -3.86% | TWD 82.30 | TWD 84.00 | TWD 79.60 | 661.31K |
| 2026-07-15 | TWD 82.80 | +2.99% | TWD 81.00 | TWD 83.10 | TWD 80.40 | 738.22K |
| 2026-07-14 | TWD 80.40 | +0.63% | TWD 79.30 | TWD 82.00 | TWD 76.90 | 847.06K |
| 2026-07-13 | TWD 79.90 | -1.84% | TWD 81.40 | TWD 82.00 | TWD 79.00 | 561.03K |
| 2026-07-10 | TWD 81.40 | 0.00% | TWD 81.40 | TWD 81.40 | TWD 81.40 | 0 |
| 2026-07-09 | TWD 81.40 | +7.39% | TWD 76.10 | TWD 82.00 | TWD 75.40 | 977.22K |
| 2026-07-08 | TWD 75.80 | -0.92% | TWD 76.80 | TWD 77.50 | TWD 75.00 | 362.30K |
| 2026-07-07 | TWD 76.50 | -3.65% | TWD 80.10 | TWD 80.20 | TWD 76.00 | 423.09K |
| 2026-07-06 | TWD 79.40 | +0.51% | TWD 80.80 | TWD 82.00 | TWD 79.30 | 380.15K |
| 2026-07-03 | TWD 79.00 | +0.38% | TWD 78.70 | TWD 80.00 | TWD 78.30 | 233.26K |
| 2026-07-02 | TWD 78.70 | -1.01% | TWD 80.00 | TWD 80.00 | TWD 78.60 | 401.05K |
| 2026-07-01 | TWD 79.50 | +1.40% | TWD 80.00 | TWD 83.80 | TWD 79.30 | 852.05K |
| 2026-06-30 | TWD 78.40 | +1.55% | TWD 77.70 | TWD 79.30 | TWD 77.50 | 372.10K |
| 2026-06-29 | TWD 77.20 | +2.52% | TWD 75.60 | TWD 78.20 | TWD 75.20 | 523.00K |
| 2026-06-26 | TWD 75.30 | -5.99% | TWD 80.00 | TWD 80.00 | TWD 74.80 | 1.48M |
| 2026-06-25 | TWD 80.10 | -1.96% | TWD 82.00 | TWD 82.00 | TWD 80.10 | 480.41K |
| 2026-06-24 | TWD 81.70 | 0.00% | TWD 81.00 | TWD 82.40 | TWD 80.00 | 787.15K |
| 2026-06-23 | TWD 81.70 | -3.88% | TWD 84.40 | TWD 84.90 | TWD 81.00 | 991.17K |
| 2026-06-22 | TWD 85.00 | -1.05% | TWD 86.70 | TWD 86.70 | TWD 85.00 | 820.05K |
| 2026-06-18 | TWD 85.90 | +1.54% | TWD 85.60 | TWD 86.30 | TWD 84.60 | 582.24K |
| 2026-06-17 | TWD 84.60 | +0.71% | TWD 84.00 | TWD 84.90 | TWD 83.30 | 509.23K |
| 2026-06-16 | TWD 84.00 | -1.75% | TWD 85.50 | TWD 86.10 | TWD 83.60 | 776.05K |
| 2026-06-15 | TWD 85.50 | +4.01% | TWD 84.10 | TWD 89.50 | TWD 83.80 | 1.35M |
| 2026-06-12 | TWD 82.20 | +0.12% | TWD 84.00 | TWD 85.20 | TWD 81.40 | 1.09M |
| 2026-06-11 | TWD 82.10 | -2.84% | TWD 85.50 | TWD 85.70 | TWD 79.60 | 1.41M |
| 2026-06-10 | TWD 84.50 | -6.53% | TWD 89.00 | TWD 90.40 | TWD 84.10 | 1.47M |
| 2026-06-09 | TWD 90.40 | +0.56% | TWD 91.60 | TWD 92.60 | TWD 90.30 | 1.68M |
| 2026-06-08 | TWD 89.90 | +2.63% | TWD 78.90 | TWD 90.70 | TWD 78.90 | 2.13M |
| 2026-06-05 | TWD 87.60 | -2.67% | TWD 89.80 | TWD 89.90 | TWD 87.30 | 1.04M |
| 2026-06-04 | TWD 90.00 | -2.28% | TWD 92.00 | TWD 92.30 | TWD 89.40 | 1.38M |
| 2026-06-03 | TWD 92.10 | +4.66% | TWD 88.50 | TWD 96.20 | TWD 88.40 | 3.31M |
| 2026-06-02 | TWD 88.00 | -3.30% | TWD 91.50 | TWD 92.80 | TWD 86.40 | 2.81M |
| 2026-06-01 | TWD 91.00 | +0.55% | TWD 91.10 | TWD 92.40 | TWD 90.30 | 1.74M |
| 2026-05-29 | TWD 90.50 | +0.22% | TWD 91.00 | TWD 91.60 | TWD 89.70 | 1.28M |
| 2026-05-28 | TWD 90.30 | -0.33% | TWD 90.60 | TWD 93.60 | TWD 88.50 | 2.88M |
| 2026-05-27 | TWD 90.60 | +0.67% | TWD 91.50 | TWD 92.50 | TWD 89.30 | 2.74M |