Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	42.800	46.600	42.650	43.950	43.950	9,376,000
2024-01-31	42.400	45.600	42.300	43.350	43.350	7,254,000
2024-01-30	42.250	42.800	41.000	42.400	42.400	2,494,000
2024-01-29	42.150	42.500	40.900	41.700	41.700	2,234,000
2024-01-26	42.500	43.750	40.300	41.250	41.250	5,189,000
2024-01-25	44.350	45.800	42.500	42.800	42.800	8,459,000
2024-01-24	45.050	45.950	43.900	43.900	43.900	6,387,000
2024-01-23	43.900	46.000	43.350	45.050	45.050	8,210,000
2024-01-22	45.500	46.800	43.500	43.550	43.550	11,067,000
2024-01-19	43.300	47.300	43.150	45.100	45.100	24,268,000
2024-01-18	41.600	45.950	41.500	43.700	43.700	28,168,000
2024-01-17	42.950	46.200	40.600	42.000	42.000	24,567,000
2024-01-16	40.950	43.150	37.150	43.150	43.150	29,170,000
2024-01-15	36.700	39.800	36.500	39.800	39.800	5,292,040
2024-01-12	39.300	39.300	36.200	36.200	36.200	7,055,000
2024-01-11	43.800	44.700	39.100	39.400	39.400	31,617,000
2024-01-10	41.850	43.300	39.600	43.300	43.300	34,681,000
2024-01-09	37.300	39.400	36.500	39.400	39.400	19,784,000
2024-01-08	34.500	35.850	33.850	35.850	35.850	7,657,000
2024-01-05	29.750	32.600	29.700	32.600	32.600	2,620,000
2024-01-04	30.850	31.650	29.300	29.650	29.650	1,291,000
2024-01-03	31.000	32.000	30.800	30.900	30.900	924,000
2024-01-02	30.900	32.800	30.600	31.800	31.800	1,791,000
2023-12-29	34.450	34.650	33.000	33.000	33.000	1,279,000
2023-12-28	35.350	35.850	35.000	35.000	35.000	493,000
2023-12-27	35.000	35.750	35.000	35.750	35.750	400,000
2023-12-26	34.700	36.000	34.700	35.500	35.500	678,000
2023-12-25	36.450	36.450	34.300	34.600	34.600	1,455,000
2023-12-22	39.500	39.800	36.450	36.450	36.450	1,514,000
2023-12-21	38.000	39.450	37.600	39.450	39.450	892,000
2023-12-20	37.800	39.400	37.450	38.650	38.650	2,048,000
2023-12-19	38.000	38.000	36.600	37.400	37.400	675,000
2023-12-18	38.200	38.200	35.900	37.350	37.350	1,131,000
2023-12-15	36.750	37.800	36.700	37.300	37.300	1,528,000
2023-12-14	37.300	37.500	34.950	37.500	37.500	5,158,000
2023-12-13	38.200	40.550	37.100	37.100	37.100	17,227,000
2023-12-12	35.450	36.900	34.050	36.900	36.900	14,917,000
2023-12-11	30.750	33.550	30.600	33.550	33.550	8,387,000
2023-12-08	30.000	31.000	29.250	30.500	30.500	10,380,000
2023-12-07	26.650	28.450	26.100	28.200	28.200	5,320,000
2023-12-06	26.550	27.350	26.300	26.650	26.650	3,889,000
2023-12-05	26.200	27.350	24.950	26.000	26.000	9,297,000
2023-12-04	23.150	25.350	23.100	25.350	25.350	2,185,000
2023-12-01	22.900	23.250	22.600	23.050	23.050	231,000
2023-11-30	23.100	23.200	22.800	22.850	22.850	161,000
2023-11-29	22.650	23.050	22.650	22.900	22.900	113,000
2023-11-28	22.600	22.950	22.600	22.600	22.600	182,000
2023-11-27	23.250	23.300	22.500	22.500	22.500	415,000
2023-11-24	23.900	23.900	23.200	23.250	23.250	380,000
2023-11-23	23.600	24.150	23.600	23.950	23.950	415,000
2023-11-22	23.550	23.900	23.000	23.550	23.550	791,000
2023-11-21	23.950	25.600	23.350	23.550	23.550	5,268,000
2023-11-20	23.000	23.700	22.950	23.300	23.300	263,000
2023-11-17	23.350	23.350	22.750	23.000	23.000	315,000
2023-11-16	23.450	23.650	23.300	23.350	23.350	86,000
2023-11-15	23.750	23.850	23.350	23.500	23.500	221,000
2023-11-14	23.900	24.300	23.500	23.550	23.550	419,000
2023-11-13	23.250	24.050	23.100	23.800	23.800	347,000
2023-11-10	24.050	24.650	23.150	23.150	23.150	712,000
2023-11-09	23.800	24.750	23.350	24.300	24.300	800,000

← NewerPage 12 of 21 · 1,225 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.