Kworld Computer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	47.100	49.900	46.100	46.100	46.100	3,248,000
2024-05-09	47.450	48.900	46.800	47.050	47.050	3,576,000
2024-05-08	51.500	51.900	46.600	46.700	46.700	7,381,000
2024-05-07	45.950	50.000	45.650	50.000	50.000	5,564,000
2024-05-06	49.100	49.100	45.500	45.500	45.500	3,536,000
2024-05-03	51.000	53.500	47.750	47.900	47.900	8,547,000
2024-05-02	58.700	59.000	50.100	50.100	50.100	14,893,000
2024-04-30	54.800	55.600	53.200	55.600	55.600	2,926,000
2024-04-29	47.500	50.600	47.500	50.600	50.600	2,677,000
2024-04-26	42.300	46.000	42.300	46.000	46.000	4,542,000
2024-04-25	41.400	43.400	41.400	41.850	41.850	4,963,000
2024-04-24	37.750	40.900	37.750	40.900	40.900	2,210,000
2024-04-23	39.300	40.000	37.200	37.200	37.200	1,559,000
2024-04-22	45.500	45.800	38.500	38.500	38.500	9,360,000
2024-04-19	38.500	42.750	38.200	42.750	42.750	8,611,000
2024-04-18	39.400	41.000	38.500	38.900	38.900	1,786,000
2024-04-17	36.700	40.000	36.700	39.300	39.300	1,725,000
2024-04-16	37.200	37.300	35.950	36.700	36.700	912,000
2024-04-15	39.750	39.750	37.800	37.800	37.800	1,581,000
2024-04-12	40.900	41.750	39.750	39.900	39.900	5,248,000
2024-04-11	38.000	40.150	37.950	40.000	40.000	5,711,000
2024-04-10	37.000	39.300	36.850	37.650	37.650	6,502,000
2024-04-09	32.500	35.750	32.500	35.750	35.750	1,891,000
2024-04-08	33.000	33.200	32.250	32.500	32.500	262,000
2024-04-03	33.550	33.550	33.000	33.000	33.000	208,000
2024-04-02	34.000	34.150	33.250	33.350	33.350	271,000
2024-04-01	33.800	34.250	33.600	33.850	33.850	257,000
2024-03-29	33.050	33.800	33.050	33.450	33.450	262,000
2024-03-28	33.200	33.500	32.800	33.050	33.050	385,000
2024-03-27	33.350	33.550	32.950	33.050	33.050	341,000
2024-03-26	32.900	32.900	32.900	32.900	32.900	490,310
2024-03-25	32.900	32.900	32.900	32.900	32.900	767,618
2024-03-22	33.400	33.500	32.700	32.900	32.900	404,000
2024-03-21	33.450	33.550	33.200	33.300	33.300	209,000
2024-03-20	33.250	33.750	33.000	33.000	33.000	402,000
2024-03-19	34.000	34.450	33.100	33.200	33.200	476,000
2024-03-18	33.400	33.400	33.400	33.400	33.400	528,454
2024-03-15	34.650	34.650	33.400	33.400	33.400	510,000
2024-03-14	34.800	35.400	33.900	34.450	34.450	457,000
2024-03-13	35.750	36.450	34.150	34.800	34.800	1,005,000
2024-03-12	35.200	35.650	35.000	35.600	35.600	482,000
2024-03-11	35.500	36.300	34.550	35.200	35.200	734,000
2024-03-08	38.000	38.300	34.900	34.900	34.900	1,860,000
2024-03-07	40.150	41.300	37.700	38.050	38.050	2,175,000
2024-03-06	39.650	40.850	39.100	39.200	39.200	1,715,000
2024-03-05	38.200	41.550	37.850	39.850	39.850	3,662,000
2024-03-04	37.950	38.450	37.550	38.100	38.100	742,000
2024-03-01	37.700	37.850	37.000	37.350	37.350	566,000
2024-02-29	37.800	38.300	37.250	37.450	37.450	777,000
2024-02-27	38.800	39.100	37.500	37.800	37.800	776,000
2024-02-26	38.100	38.750	37.250	38.750	38.750	903,000
2024-02-23	40.200	40.500	37.900	37.900	37.900	1,966,000
2024-02-22	40.050	40.450	38.800	40.200	40.200	1,596,000
2024-02-21	39.300	40.400	39.000	39.800	39.800	1,207,000
2024-02-20	40.550	40.600	38.950	38.950	38.950	1,411,000
2024-02-19	40.800	41.650	39.100	40.350	40.350	2,897,000
2024-02-16	39.150	41.500	39.150	40.400	40.400	3,108,000
2024-02-15	39.900	42.050	38.800	39.150	39.150	3,205,000
2024-02-05	42.000	42.950	39.800	39.850	39.850	4,364,000
2024-02-02	44.100	45.400	42.000	42.200	42.200	6,538,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.