Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	23.500	23.850	23.150	23.700	23.700	303,000
2023-11-07	23.050	23.400	22.950	23.350	23.350	210,000
2023-11-06	23.100	23.450	22.950	23.000	23.000	351,000
2023-11-03	22.300	23.300	22.300	23.000	23.000	355,000
2023-11-02	22.500	22.850	22.500	22.600	22.600	223,000
2023-11-01	21.950	22.150	21.750	22.100	22.100	250,000
2023-10-31	22.950	23.300	21.750	21.750	21.750	735,000
2023-10-30	23.700	23.800	23.000	23.000	23.000	1,208,000
2023-10-27	24.350	26.050	23.950	24.300	24.300	6,752,000
2023-10-26	23.700	24.750	23.650	23.700	23.700	830,000
2023-10-25	23.650	24.650	23.400	24.000	24.000	1,250,000
2023-10-24	22.250	23.700	22.250	23.700	23.700	606,000
2023-10-23	23.050	23.800	22.400	22.400	22.400	992,000
2023-10-20	23.900	24.600	23.100	24.000	24.000	5,596,000
2023-10-19	20.600	22.400	20.600	22.400	22.400	589,000
2023-10-18	20.500	20.750	20.000	20.400	20.400	291,000
2023-10-17	21.300	21.400	20.400	20.450	20.450	162,000
2023-10-16	21.350	21.600	20.950	21.050	21.050	207,000
2023-10-13	22.050	22.150	21.600	21.750	21.750	152,000
2023-10-12	21.950	22.250	21.650	22.050	22.050	112,000
2023-10-11	23.350	23.400	21.750	21.800	21.800	587,000
2023-10-06	23.600	23.850	23.300	23.350	23.350	254,000
2023-10-05	23.300	23.400	23.100	23.200	23.200	156,000
2023-10-04	23.450	23.700	23.000	23.050	23.050	484,000
2023-10-03	25.000	25.000	23.600	23.600	23.600	419,000
2023-10-02	25.750	25.750	24.800	25.000	25.000	224,000
2023-09-28	26.000	26.150	25.400	25.450	25.450	277,000
2023-09-27	25.350	26.150	25.050	25.950	25.950	556,000
2023-09-26	24.550	26.450	24.400	25.400	25.400	1,087,000
2023-09-25	25.650	25.650	24.500	24.550	24.550	384,000
2023-09-22	24.900	25.800	24.750	25.500	25.500	217,000
2023-09-21	25.550	25.600	24.950	25.150	25.150	353,000
2023-09-20	26.000	26.350	25.300	25.550	25.550	317,000
2023-09-19	27.100	27.250	26.100	26.100	26.100	873,000
2023-09-18	27.150	27.200	25.900	27.100	27.100	1,523,000
2023-09-15	25.700	26.450	25.000	26.350	26.350	1,767,000
2023-09-14	24.150	25.650	24.100	25.400	25.400	859,000
2023-09-13	23.750	24.300	23.700	24.000	24.000	174,000
2023-09-12	23.000	23.750	22.900	23.650	23.650	189,000
2023-09-11	24.000	24.200	22.900	22.900	22.900	530,000
2023-09-08	26.500	26.500	24.500	24.500	24.500	1,621,000
2023-09-07	23.850	25.150	23.750	24.500	24.500	797,000
2023-09-06	23.200	24.300	23.200	23.850	23.850	244,000
2023-09-05	22.700	23.450	22.700	23.200	23.200	117,000
2023-09-04	23.300	23.300	22.500	22.700	22.700	185,000
2023-09-01	23.500	24.250	23.200	23.200	23.200	206,000
2023-08-31	24.150	24.150	23.600	23.750	23.750	86,000
2023-08-30	24.300	24.300	23.700	23.850	23.850	81,000
2023-08-29	23.600	24.400	23.050	23.950	23.950	146,000
2023-08-28	24.450	24.450	23.100	23.500	23.500	405,000
2023-08-25	24.600	24.900	24.100	24.450	24.450	149,000
2023-08-24	25.200	25.300	24.600	24.650	24.650	256,000
2023-08-23	24.600	25.000	24.350	24.900	24.900	243,000
2023-08-22	25.000	25.000	24.050	24.550	24.550	177,000
2023-08-21	24.000	24.500	23.650	24.500	24.500	304,000
2023-08-18	25.000	25.850	23.900	23.900	23.900	542,000
2023-08-17	24.800	25.450	24.300	25.350	25.350	420,000
2023-08-16	25.100	25.100	24.000	24.900	24.900	532,000
2023-08-15	24.500	25.400	24.500	24.800	24.800	507,000
2023-08-14	23.450	24.650	23.200	24.500	24.500	548,000

← NewerPage 13 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.