Taiwan - Delayed Quote TWD

Compucase Enterprise Co., Ltd. (3032.TW)

75.60 +3.10 (+4.28%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.00 75.90 72.80 75.60 75.60 2,028,090
Apr 25, 2024 73.50 73.50 72.40 72.50 72.50 814,414
Apr 24, 2024 72.30 74.40 72.20 73.80 73.80 1,450,313
Apr 23, 2024 71.80 72.40 70.60 71.60 71.60 901,288
Apr 22, 2024 73.40 73.40 71.10 71.20 71.20 1,063,620
Apr 19, 2024 74.20 74.40 70.00 72.50 72.50 2,608,515
Apr 18, 2024 74.60 75.90 74.40 75.00 75.00 791,861
Apr 17, 2024 74.30 75.80 74.30 75.40 75.40 1,032,486
Apr 16, 2024 76.80 76.80 73.60 73.70 73.70 3,080,408
Apr 15, 2024 79.00 79.60 77.10 77.10 77.10 2,731,625
Apr 12, 2024 79.00 79.60 78.30 79.60 79.60 1,896,230
Apr 11, 2024 78.50 80.60 78.50 78.70 78.70 6,024,703
Apr 10, 2024 85.00 86.00 83.20 83.60 83.60 3,664,883
Apr 9, 2024 83.30 85.20 82.40 84.10 84.10 4,799,635
Apr 8, 2024 84.10 87.50 82.60 83.30 83.30 15,670,053
Apr 3, 2024 80.70 84.40 80.60 82.80 82.80 8,016,527
Apr 2, 2024 80.20 81.40 79.80 81.40 81.40 2,922,302
Apr 1, 2024 82.40 82.60 80.00 80.20 80.20 5,310,302
Mar 29, 2024 78.40 82.30 77.80 81.30 81.30 7,313,000
Mar 28, 2024 77.80 78.80 77.30 77.80 77.80 1,055,271
Mar 27, 2024 77.60 78.20 77.40 77.90 77.90 908,214
Mar 26, 2024 80.20 80.50 76.80 77.30 77.30 2,864,451
Mar 25, 2024 78.20 80.40 78.20 79.80 79.80 3,755,565
Mar 22, 2024 77.30 78.30 77.30 77.80 77.80 1,564,101
Mar 21, 2024 78.20 78.30 77.20 77.30 77.30 1,519,380
Mar 20, 2024 77.30 78.20 77.10 77.30 77.30 1,764,003
Mar 19, 2024 77.10 77.60 76.30 77.10 77.10 1,886,220
Mar 18, 2024 75.90 77.40 75.20 77.00 77.00 1,536,056
Mar 15, 2024 75.70 76.80 75.40 75.50 75.50 1,568,130
Mar 14, 2024 76.80 78.70 75.70 76.20 76.20 3,496,301
Mar 13, 2024 78.20 78.50 75.30 75.70 75.70 2,697,204
Mar 12, 2024 76.10 77.70 76.10 77.50 77.50 1,746,064
Mar 11, 2024 75.20 76.80 75.20 76.10 76.10 1,534,304
Mar 8, 2024 78.50 78.80 75.10 75.60 75.60 4,738,551
Mar 7, 2024 81.70 82.00 78.00 78.00 78.00 5,987,622
Mar 6, 2024 81.80 82.40 81.00 81.20 81.20 5,090,051
Mar 5, 2024 79.60 82.80 78.40 82.00 82.00 9,018,560
Mar 4, 2024 80.30 81.80 79.00 79.00 79.00 4,973,377
Mar 1, 2024 78.40 80.80 78.10 79.50 79.50 4,858,932
Feb 29, 2024 77.30 77.80 77.00 77.60 77.60 2,046,650
Feb 27, 2024 80.60 81.40 75.50 77.20 77.20 7,612,772
Feb 26, 2024 79.50 80.80 78.90 80.60 80.60 3,516,710
Feb 23, 2024 81.90 83.10 79.10 79.40 79.40 7,190,838
Feb 22, 2024 82.60 82.60 80.10 80.90 80.90 4,523,031
Feb 21, 2024 81.80 83.40 81.20 81.20 81.20 4,446,020
Feb 20, 2024 83.20 83.90 80.60 81.60 81.60 6,798,655
Feb 19, 2024 84.10 85.30 82.80 83.40 83.40 5,789,105
Feb 16, 2024 85.10 86.20 83.70 84.20 84.20 10,486,358
Feb 15, 2024 82.00 86.50 78.70 85.40 85.40 19,500,076
Feb 5, 2024 78.70 81.30 76.70 79.20 79.20 7,927,046
Feb 2, 2024 79.70 81.70 78.10 78.50 78.50 11,273,144
Feb 1, 2024 77.60 81.00 77.10 78.40 78.40 13,647,473
Jan 31, 2024 77.00 77.80 76.40 76.70 76.70 3,121,504
Jan 30, 2024 77.00 77.70 75.60 77.40 77.40 3,221,054
Jan 29, 2024 75.00 77.20 74.70 76.50 76.50 3,053,593
Jan 26, 2024 75.40 76.50 74.40 74.50 74.50 2,756,361
Jan 25, 2024 77.50 77.80 75.30 75.40 75.40 3,553,672
Jan 24, 2024 78.10 78.40 76.50 76.60 76.60 4,856,134
Jan 23, 2024 79.00 80.00 77.30 78.20 78.20 8,885,351
Jan 22, 2024 73.80 79.00 73.60 78.50 78.50 13,280,425
Jan 19, 2024 76.40 76.50 71.90 72.50 72.50 8,138,585
Jan 18, 2024 77.40 78.20 74.20 74.50 74.50 6,140,101
Jan 17, 2024 78.20 79.10 75.90 77.20 77.20 6,406,142
Jan 16, 2024 78.40 80.20 77.50 77.70 77.70 9,300,820
Jan 15, 2024 76.30 79.80 76.00 79.00 79.00 13,933,741
Jan 12, 2024 76.70 77.60 75.50 75.70 75.70 6,786,407
Jan 11, 2024 72.70 78.20 71.90 78.20 78.20 13,083,395
Jan 10, 2024 74.90 75.00 71.80 72.50 72.50 7,745,706
Jan 9, 2024 78.00 79.00 74.30 75.00 75.00 18,042,966
Jan 8, 2024 75.00 79.40 73.80 77.00 77.00 25,468,814
Jan 5, 2024 69.20 74.80 69.20 74.00 74.00 22,799,878
Jan 4, 2024 72.30 74.80 69.20 69.70 69.70 16,790,111
Jan 3, 2024 68.00 68.40 67.40 68.40 68.40 928,020
Jan 2, 2024 69.20 69.30 68.20 68.40 68.40 669,515
Dec 29, 2023 69.30 69.50 68.20 68.60 68.60 900,121
Dec 28, 2023 68.20 69.50 68.20 68.90 68.90 1,703,503
Dec 27, 2023 67.80 68.40 67.60 67.80 67.80 594,020
Dec 26, 2023 67.90 68.00 67.60 67.60 67.60 337,680
Dec 25, 2023 68.40 68.40 67.50 67.60 67.60 569,081
Dec 22, 2023 67.60 68.40 67.60 67.90 67.90 642,045
Dec 21, 2023 67.00 67.90 66.90 67.40 67.40 696,116
Dec 20, 2023 67.30 68.10 67.20 68.10 68.10 682,045
Dec 19, 2023 67.60 67.60 66.70 67.00 67.00 1,006,021
Dec 18, 2023 68.30 68.90 67.40 67.60 67.60 1,908,045
Dec 15, 2023 69.50 69.60 68.50 68.60 68.60 1,371,723
Dec 14, 2023 70.30 70.80 69.10 69.20 69.20 2,202,320
Dec 13, 2023 68.70 70.20 68.70 69.50 69.50 2,158,252
Dec 12, 2023 68.90 69.50 68.40 68.40 68.40 1,953,236
Dec 11, 2023 70.20 70.60 68.30 68.80 68.80 4,897,690
Dec 8, 2023 70.80 71.80 69.40 70.80 70.80 3,715,622
Dec 7, 2023 70.60 71.30 69.60 69.60 69.60 2,626,318
Dec 6, 2023 71.30 72.60 70.60 70.60 70.60 3,092,201
Dec 5, 2023 70.50 71.40 69.60 70.50 70.50 2,683,187
Dec 4, 2023 73.50 73.80 70.90 70.90 70.90 5,604,411
Dec 1, 2023 72.90 73.20 72.00 73.10 73.10 5,463,259
Nov 30, 2023 72.30 73.00 71.20 72.10 72.10 4,259,050
Nov 29, 2023 70.20 72.80 70.20 72.00 72.00 6,492,937
Nov 28, 2023 69.10 71.20 68.90 70.40 70.40 2,791,157
Nov 27, 2023 71.00 71.10 68.70 68.80 68.80 3,441,500
Nov 24, 2023 72.80 73.40 70.50 70.90 70.90 7,781,333
Nov 23, 2023 68.20 73.90 68.20 72.00 72.00 17,701,946
Nov 22, 2023 68.00 68.50 67.50 68.10 68.10 1,616,783
Nov 21, 2023 69.60 70.70 67.90 67.90 67.90 6,459,077
Nov 20, 2023 68.30 69.70 67.60 69.20 69.20 3,920,184
Nov 17, 2023 67.40 68.00 66.50 67.60 67.60 3,037,066
Nov 16, 2023 68.50 68.70 67.30 67.40 67.40 3,185,159
Nov 15, 2023 70.00 70.50 68.20 68.20 68.20 4,190,441
Nov 14, 2023 70.00 70.70 68.80 69.40 69.40 4,133,947
Nov 13, 2023 70.30 70.80 68.20 69.00 69.00 6,051,500
Nov 10, 2023 69.20 70.90 68.70 69.90 69.90 5,716,682
Nov 9, 2023 69.50 72.70 67.40 70.30 70.30 11,240,632
Nov 8, 2023 68.20 70.40 67.50 69.80 69.80 9,632,476
Nov 7, 2023 68.20 68.20 67.00 67.70 67.70 2,422,469
Nov 6, 2023 68.80 69.90 67.20 67.60 67.60 5,124,146
Nov 3, 2023 66.90 69.10 66.90 67.80 67.80 6,226,914
Nov 2, 2023 65.80 67.00 65.40 66.30 66.30 2,966,136
Nov 1, 2023 65.20 65.90 63.60 64.40 64.40 2,915,150
Oct 31, 2023 67.40 68.20 64.10 64.40 64.40 4,825,141
Oct 30, 2023 68.90 69.40 66.40 67.10 67.10 7,719,025
Oct 27, 2023 66.00 69.50 64.80 68.00 68.00 12,643,780
Oct 26, 2023 64.80 67.40 64.40 64.50 64.50 5,553,115
Oct 25, 2023 65.00 69.20 64.60 67.50 67.50 10,628,691
Oct 24, 2023 62.60 65.00 62.40 65.00 65.00 6,170,149
Oct 23, 2023 60.20 64.80 59.30 62.80 62.80 7,498,300
Oct 20, 2023 61.10 61.50 59.60 60.30 60.30 4,261,243
Oct 19, 2023 61.60 63.10 60.40 61.70 61.70 5,430,206
Oct 18, 2023 65.40 65.40 61.70 61.90 61.90 5,109,524
Oct 17, 2023 67.70 67.70 64.50 65.10 65.10 4,997,730
Oct 16, 2023 68.70 69.30 66.50 66.80 66.80 4,674,018
Oct 13, 2023 70.90 71.20 68.80 68.80 68.80 6,032,051
Oct 12, 2023 72.80 73.00 70.80 71.40 71.40 5,039,009
Oct 11, 2023 76.40 76.50 70.70 71.00 71.00 8,062,046
Oct 6, 2023 76.30 77.10 74.60 75.30 75.30 6,322,694
Oct 5, 2023 79.50 79.60 75.50 75.70 75.70 13,490,547
Oct 4, 2023 79.00 81.50 78.30 79.50 79.50 10,317,029
Oct 3, 2023 81.10 82.70 78.20 81.20 81.20 29,001,303
Oct 2, 2023 75.10 80.60 75.00 80.60 80.60 12,003,840
Sep 28, 2023 71.50 77.40 71.20 73.30 73.30 24,827,477
Sep 27, 2023 70.50 71.80 69.00 70.80 70.80 4,938,171
Sep 26, 2023 69.00 72.70 69.00 70.90 70.90 11,456,694
Sep 25, 2023 67.50 70.70 67.00 69.60 69.60 6,266,263
Sep 22, 2023 65.80 67.70 65.60 67.20 67.20 4,053,100
Sep 21, 2023 68.60 68.60 65.70 67.50 67.50 6,807,200
Sep 20, 2023 67.80 69.80 64.50 68.60 68.60 13,096,212
Sep 19, 2023 68.50 74.00 67.20 67.50 67.50 19,228,198
Sep 18, 2023 65.00 68.50 64.50 67.40 67.40 8,846,318
Sep 15, 2023 64.50 65.90 63.80 65.70 65.70 6,423,027
Sep 14, 2023 60.40 65.20 60.40 64.50 64.50 7,821,751
Sep 13, 2023 61.60 61.70 59.80 60.20 60.20 2,525,431
Sep 12, 2023 61.00 62.60 60.90 62.00 62.00 2,850,007
Sep 11, 2023 61.50 63.00 60.80 60.80 60.80 4,404,000
Sep 8, 2023 60.70 61.30 60.30 61.00 61.00 1,190,265
Sep 7, 2023 60.80 61.50 60.60 61.30 61.30 1,926,106
Sep 6, 2023 59.90 62.40 59.30 61.60 61.60 3,262,168
Sep 5, 2023 58.70 60.10 58.30 60.00 60.00 1,624,293
Sep 4, 2023 58.50 59.50 57.50 59.40 59.40 2,435,040
Sep 1, 2023 59.90 60.20 58.70 58.80 58.80 2,272,005
Aug 31, 2023 59.30 60.20 58.30 59.90 59.90 2,072,330
Aug 30, 2023 60.20 60.90 59.30 59.50 59.50 2,291,034
Aug 29, 2023 59.90 60.30 59.00 59.50 59.50 2,206,071
Aug 28, 2023 61.60 61.90 59.10 59.70 59.70 3,786,410
Aug 25, 2023 62.00 63.10 61.50 61.50 61.50 3,679,137
Aug 24, 2023 65.40 65.90 63.00 63.00 63.00 5,916,010
Aug 23, 2023 64.00 64.80 63.30 64.50 64.50 3,732,322
Aug 22, 2023 68.80 68.80 64.30 64.30 64.30 7,761,354
Aug 21, 2023 66.70 68.30 66.00 67.10 67.10 5,072,011
Aug 18, 2023 68.30 70.30 66.00 66.30 66.30 9,486,208
Aug 17, 2023 66.50 68.70 66.30 68.20 68.20 7,447,435
Aug 16, 2023 64.60 67.50 64.60 67.50 67.50 7,441,620
Aug 15, 2023 64.90 66.40 64.10 65.50 65.50 7,795,200
Aug 14, 2023 62.50 64.40 61.60 63.10 63.10 4,721,040
Aug 11, 2023 64.60 64.80 63.00 63.50 63.50 7,397,280
Aug 10, 2023 70.10 70.80 64.30 64.30 64.30 17,659,113
Aug 9, 2023 68.00 73.40 67.10 71.40 71.40 23,474,379
Aug 8, 2023 69.00 70.30 67.00 68.00 68.00 10,637,155
Aug 7, 2023 64.10 70.20 63.40 69.70 69.70 19,148,083
Aug 4, 2023 61.00 65.70 59.60 64.30 64.30 13,924,330
Aug 2, 2023 64.10 64.60 59.00 60.10 60.10 7,436,200
Aug 1, 2023 66.90 67.60 63.10 63.50 63.50 13,731,152
Jul 31, 2023 67.00 70.60 66.40 66.60 66.60 16,839,240
Jul 28, 2023 68.00 68.10 65.10 65.90 65.90 9,559,179
Jul 27, 2023 68.00 68.90 66.60 68.00 68.00 8,505,150
Jul 26, 2023 69.50 70.00 66.20 67.30 67.30 12,542,313
Jul 25, 2023 67.40 72.60 67.40 68.00 68.00 18,887,203
Jul 24, 2023 69.80 70.10 63.60 67.00 67.00 16,192,043
Jul 21, 2023 66.80 70.60 65.30 69.20 69.20 16,097,251
Jul 20, 2023 69.50 70.60 67.30 68.10 68.10 22,861,020
Jul 19, 2023 68.40 69.90 66.70 68.30 68.30 17,696,656
Jul 18, 2023 68.40 69.80 64.60 66.00 66.00 14,762,197
Jul 17, 2023 65.00 68.50 63.60 67.70 67.70 12,776,905
Jul 14, 2023 2.02 Dividend
Jul 14, 2023 70.20 70.30 63.60 64.70 64.70 18,489,851
Jul 13, 2023 67.10 71.00 66.00 69.40 67.38 21,745,601
Jul 12, 2023 62.80 66.50 62.60 64.60 62.72 13,594,283
Jul 11, 2023 61.30 63.90 61.00 61.30 59.52 4,298,017
Jul 10, 2023 62.60 62.90 60.70 60.80 59.03 3,263,365
Jul 7, 2023 63.50 63.50 61.00 61.40 59.61 3,761,185
Jul 6, 2023 64.10 64.90 62.60 62.80 60.97 5,098,418
Jul 5, 2023 67.00 68.10 65.00 65.10 63.21 6,706,804
Jul 4, 2023 66.80 67.60 64.20 66.10 64.18 10,486,004
Jul 3, 2023 63.00 65.60 62.90 64.30 62.43 10,217,056
Jun 30, 2023 58.80 61.70 58.20 61.40 59.61 8,007,600
Jun 29, 2023 56.80 58.50 56.30 58.50 56.80 5,284,570
Jun 28, 2023 56.20 57.20 56.00 56.10 54.47 4,796,651
Jun 27, 2023 60.00 60.10 55.00 55.20 53.60 13,436,416
Jun 26, 2023 65.00 66.90 60.80 60.80 59.03 19,748,351
Jun 21, 2023 62.00 67.50 61.50 67.50 65.54 21,300,625
Jun 20, 2023 61.00 61.70 60.30 61.40 59.61 4,545,075
Jun 19, 2023 59.30 61.60 58.50 60.60 58.84 5,968,502
Jun 16, 2023 62.90 63.40 59.20 59.30 57.58 10,879,330
Jun 15, 2023 63.90 64.80 61.30 61.60 59.81 10,508,769
Jun 14, 2023 61.00 64.40 60.60 62.70 60.88 13,878,405
Jun 13, 2023 59.80 61.70 59.20 61.00 59.23 10,169,308
Jun 12, 2023 61.60 62.00 57.80 59.50 57.77 11,997,163
Jun 9, 2023 58.40 61.00 57.70 60.80 59.03 16,841,195
Jun 8, 2023 57.50 57.70 55.00 55.50 53.89 4,717,205
Jun 7, 2023 57.10 57.50 56.30 56.60 54.95 2,356,890
Jun 6, 2023 57.80 57.80 55.00 56.50 54.86 3,552,001
Jun 5, 2023 56.90 57.50 56.00 57.00 55.34 3,901,298
Jun 2, 2023 55.60 58.20 55.00 56.30 54.66 8,474,150
Jun 1, 2023 53.50 55.50 53.30 54.60 53.01 3,840,037
May 31, 2023 55.30 55.80 53.70 54.00 52.43 6,975,160
May 30, 2023 60.70 62.50 55.10 55.20 53.60 18,865,326
May 29, 2023 56.50 60.90 56.50 60.90 59.13 15,603,806
May 26, 2023 56.40 56.70 53.60 55.40 53.79 5,823,343
May 25, 2023 56.00 57.20 54.60 55.50 53.89 9,036,683
May 24, 2023 54.50 55.30 53.70 55.30 53.69 3,889,601
May 23, 2023 54.50 55.50 53.30 54.50 52.92 4,823,165
May 22, 2023 54.00 54.90 53.10 54.30 52.72 6,620,133
May 19, 2023 53.10 53.90 50.30 52.80 51.26 7,025,230
May 18, 2023 51.90 52.50 50.90 52.40 50.88 6,259,349
May 17, 2023 48.05 52.30 48.05 51.40 49.91 8,938,409
May 16, 2023 48.00 48.80 47.70 48.25 46.85 2,742,570
May 15, 2023 47.30 47.65 45.80 47.10 45.73 3,173,414
May 12, 2023 44.90 48.40 44.00 47.30 45.92 10,739,403
May 11, 2023 49.65 51.10 48.30 48.80 47.38 8,335,002
May 10, 2023 48.15 49.30 47.95 48.30 46.90 2,264,250
May 9, 2023 48.15 48.95 47.50 48.40 46.99 2,178,000
May 8, 2023 48.45 49.10 47.75 48.05 46.65 2,821,201
May 5, 2023 48.05 48.05 46.60 47.80 46.41 2,362,101
May 4, 2023 45.85 48.25 45.35 47.60 46.22 7,644,233
May 3, 2023 52.00 52.00 47.65 47.65 46.26 9,628,010
May 2, 2023 51.30 53.20 50.30 52.90 51.36 7,684,489
Apr 28, 2023 50.60 51.50 49.70 50.60 49.13 6,776,485
Apr 27, 2023 49.40 50.80 49.20 49.95 48.50 4,421,279
Apr 26, 2023 49.30 49.90 48.30 49.35 47.92 4,163,302

Related Tickers

3078.TWO Channel Well Technology Co.,Ltd.
73.70
+0.41%
 
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
41.85
+0.24%
 
6117.TW In Win Development Inc.
82.70
+0.98%
 
4915.TW Primax Electronics Ltd.
87.40
+2.22%
 
4967.TW Team Group Inc.
87.50
+2.22%
 
3013.TW Chenming Electronic Tech. Corp.
72.20
-1.63%
 
6197.TW Jess-link Products Co., Ltd.
142.00
0.00%
 
8210.TW Chenbro Micom Co., Ltd.
288.50
+3.96%
 
8234.TWO NEXCOM International Co., Ltd.
53.80
+7.71%
 
3540.TWO Thermaltake Technology Co., Ltd.
41.35
+0.36%