Kworld Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 37.600 | 37.600 | 34.200 | 34.200 | 34.200 | 261,000 |
| 2024-08-02 | 38.550 | 38.600 | 37.950 | 38.000 | 38.000 | 150,000 |
| 2024-08-01 | 39.000 | 39.000 | 38.450 | 38.850 | 38.850 | 156,000 |
| 2024-07-31 | 38.150 | 38.400 | 37.950 | 38.050 | 38.050 | 97,000 |
| 2024-07-30 | 38.100 | 39.150 | 37.900 | 39.150 | 38.306 | 192,000 |
| 2024-07-29 | 39.450 | 39.500 | 37.850 | 38.100 | 37.279 | 207,000 |
| 2024-07-26 | 39.200 | 40.100 | 38.750 | 39.200 | 38.355 | 193,000 |
| 2024-07-25 | 40.450 | 40.450 | 40.450 | 40.450 | 40.450 | 0 |
| 2024-07-24 | 40.450 | 40.450 | 40.450 | 40.450 | 40.450 | 0 |
| 2024-07-23 | 39.600 | 40.900 | 39.550 | 40.450 | 40.450 | 257,000 |
| 2024-07-22 | 40.500 | 40.500 | 37.800 | 39.500 | 39.500 | 422,000 |
| 2024-07-19 | 42.200 | 42.200 | 40.500 | 40.500 | 40.500 | 379,000 |
| 2024-07-18 | 42.450 | 42.450 | 41.800 | 42.150 | 42.150 | 307,000 |
| 2024-07-17 | 42.500 | 42.800 | 42.250 | 42.800 | 42.800 | 312,000 |
| 2024-07-16 | 42.800 | 42.950 | 41.950 | 42.000 | 42.000 | 343,000 |
| 2024-07-15 | 43.600 | 43.600 | 42.500 | 42.500 | 42.500 | 371,000 |
| 2024-07-12 | 43.400 | 43.750 | 43.000 | 43.300 | 43.300 | 344,000 |
| 2024-07-11 | 44.500 | 44.550 | 43.050 | 43.200 | 43.200 | 566,000 |
| 2024-07-10 | 43.900 | 44.700 | 43.850 | 44.050 | 44.050 | 425,000 |
| 2024-07-09 | 44.000 | 44.850 | 43.450 | 43.850 | 43.850 | 1,035,000 |
| 2024-07-08 | 46.700 | 46.700 | 45.200 | 45.200 | 45.200 | 2,822,000 |
| 2024-07-05 | 50.200 | 50.400 | 49.550 | 50.200 | 50.200 | 596,000 |
| 2024-07-04 | 50.700 | 50.800 | 49.350 | 50.100 | 50.100 | 769,000 |
| 2024-07-03 | 49.100 | 49.900 | 49.100 | 49.700 | 49.700 | 503,000 |
| 2024-07-02 | 48.750 | 49.100 | 48.100 | 48.800 | 48.800 | 432,000 |
| 2024-07-01 | 49.650 | 49.750 | 48.300 | 48.450 | 48.450 | 705,000 |
| 2024-06-28 | 48.450 | 50.200 | 48.450 | 49.550 | 49.550 | 794,000 |
| 2024-06-27 | 49.200 | 49.200 | 48.000 | 48.000 | 48.000 | 617,000 |
| 2024-06-26 | 50.100 | 50.300 | 49.000 | 49.000 | 49.000 | 562,000 |
| 2024-06-25 | 49.850 | 50.400 | 47.900 | 49.500 | 49.500 | 1,038,000 |
| 2024-06-24 | 51.500 | 51.700 | 49.500 | 49.550 | 49.550 | 1,507,000 |
| 2024-06-21 | 51.900 | 52.600 | 50.700 | 52.000 | 52.000 | 1,280,000 |
| 2024-06-20 | 50.700 | 52.400 | 50.000 | 51.900 | 51.900 | 1,866,000 |
| 2024-06-19 | 55.400 | 56.500 | 49.950 | 50.900 | 50.900 | 11,726,000 |
| 2024-06-18 | 48.450 | 53.000 | 48.350 | 53.000 | 53.000 | 6,869,000 |
| 2024-06-17 | 48.000 | 49.100 | 47.350 | 48.200 | 48.200 | 737,000 |
| 2024-06-14 | 48.500 | 49.150 | 47.600 | 47.800 | 47.800 | 648,000 |
| 2024-06-13 | 49.450 | 49.550 | 47.900 | 48.000 | 48.000 | 883,000 |
| 2024-06-12 | 48.800 | 48.800 | 47.100 | 48.550 | 48.550 | 964,000 |
| 2024-06-11 | 49.500 | 51.400 | 48.600 | 48.800 | 48.800 | 2,785,000 |
| 2024-06-07 | 46.950 | 47.500 | 46.800 | 47.050 | 47.050 | 422,000 |
| 2024-06-06 | 48.450 | 48.600 | 46.700 | 46.900 | 46.900 | 666,000 |
| 2024-06-05 | 48.400 | 50.000 | 47.400 | 47.850 | 47.850 | 693,000 |
| 2024-06-04 | 48.900 | 49.100 | 47.750 | 47.900 | 47.900 | 994,000 |
| 2024-06-03 | 48.300 | 50.500 | 47.500 | 49.300 | 49.300 | 1,660,000 |
| 2024-05-31 | 49.400 | 49.800 | 47.200 | 47.250 | 47.250 | 1,592,000 |
| 2024-05-30 | 51.000 | 51.700 | 48.800 | 48.800 | 48.800 | 1,888,000 |
| 2024-05-29 | 51.700 | 52.700 | 50.200 | 51.500 | 51.500 | 1,940,000 |
| 2024-05-28 | 51.800 | 52.700 | 50.500 | 50.700 | 50.700 | 1,866,000 |
| 2024-05-27 | 50.800 | 53.300 | 50.700 | 51.600 | 51.600 | 3,232,000 |
| 2024-05-24 | 49.850 | 52.400 | 49.850 | 50.500 | 50.500 | 2,240,000 |
| 2024-05-23 | 51.300 | 51.800 | 50.000 | 50.100 | 50.100 | 1,778,000 |
| 2024-05-22 | 52.400 | 53.800 | 51.100 | 51.300 | 51.300 | 2,805,000 |
| 2024-05-21 | 52.200 | 55.700 | 52.200 | 52.900 | 52.900 | 6,080,000 |
| 2024-05-20 | 50.500 | 51.900 | 49.800 | 51.900 | 51.900 | 2,777,000 |
| 2024-05-17 | 49.150 | 53.500 | 48.800 | 51.000 | 51.000 | 7,687,000 |
| 2024-05-16 | 51.200 | 52.000 | 49.150 | 49.150 | 49.150 | 5,330,000 |
| 2024-05-15 | 50.600 | 53.000 | 49.150 | 51.700 | 51.700 | 13,555,000 |
| 2024-05-14 | 46.350 | 48.700 | 45.650 | 48.700 | 48.700 | 3,370,000 |
| 2024-05-13 | 46.100 | 46.500 | 44.000 | 44.300 | 44.300 | 1,636,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 1.5000 TWD |
| 2025-08-07 | 1.5000 TWD |
| 2024-07-31 | 0.8439 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.