Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	23.450	24.650	23.200	24.500	24.500	548,000
2023-08-11	26.200	26.200	23.850	24.300	24.300	1,672,000
2023-08-10	26.050	26.650	25.200	26.050	26.050	807,000
2023-08-09	26.750	26.850	26.000	26.050	26.050	386,000
2023-08-08	27.700	27.950	26.750	26.800	26.800	412,000
2023-08-07	27.400	27.800	26.600	27.600	27.600	476,000
2023-08-04	26.450	27.450	26.450	27.050	27.050	474,000
2023-08-03	26.800	26.800	26.800	26.800	26.800	0
2023-08-02	28.000	28.100	26.700	26.800	26.800	808,000
2023-08-01	28.350	29.050	27.400	27.850	27.850	973,000
2023-07-31	28.400	29.500	28.000	28.050	28.050	1,121,000
2023-07-28	28.700	29.000	27.950	28.200	28.200	840,000
2023-07-27	29.100	30.300	28.600	29.000	29.000	1,515,000
2023-07-26	30.000	31.200	28.500	28.600	28.600	3,549,000
2023-07-25	27.000	29.800	27.000	29.800	29.800	2,078,000
2023-07-24	27.550	28.300	26.500	27.100	27.100	1,059,000
2023-07-21	27.500	28.500	26.750	27.800	27.800	879,000
2023-07-20	27.100	28.100	27.000	27.500	27.500	739,000
2023-07-19	27.200	28.500	27.050	27.250	27.250	1,389,000
2023-07-18	29.050	29.550	26.800	26.800	26.800	2,209,000
2023-07-17	29.000	29.600	28.050	29.100	29.100	1,769,000
2023-07-14	30.250	31.900	28.600	29.200	29.200	6,255,000
2023-07-13	28.150	30.550	27.500	30.050	30.050	7,433,000
2023-07-12	31.050	31.450	27.050	27.800	27.800	7,018,000
2023-07-11	28.900	28.900	28.900	28.900	28.900	2,717,000
2023-07-10	26.300	26.300	26.300	26.300	26.300	869,000
2023-07-07	23.050	24.150	23.050	23.950	23.950	599,000
2023-07-06	24.700	24.950	23.500	23.550	23.550	794,000
2023-07-05	24.750	25.250	24.150	24.550	24.550	779,000
2023-07-04	26.500	26.500	24.500	24.650	24.650	1,451,000
2023-07-03	25.450	25.850	24.800	25.700	25.700	1,473,000
2023-06-30	25.100	25.650	24.900	24.900	24.900	1,526,000
2023-06-29	26.400	26.400	24.550	25.100	25.100	3,436,000
2023-06-28	23.750	26.100	23.750	26.100	26.100	5,358,000
2023-06-27	23.400	25.200	23.350	23.750	23.750	4,119,000
2023-06-26	25.250	25.300	22.950	22.950	22.950	2,173,000
2023-06-21	25.250	25.850	23.200	24.850	24.850	4,651,000
2023-06-20	21.450	23.700	21.450	23.700	23.700	2,132,000
2023-06-19	21.100	23.150	20.650	21.550	21.550	2,490,000
2023-06-16	21.450	22.600	20.800	21.850	21.850	5,008,000
2023-06-15	18.850	20.550	18.850	20.550	20.550	2,110,000
2023-06-14	18.050	19.300	18.000	18.700	18.700	1,266,000
2023-06-13	17.800	17.900	17.700	17.700	17.700	93,000
2023-06-12	18.300	18.350	17.700	17.700	17.700	229,000
2023-06-09	18.650	18.650	18.200	18.300	18.300	154,000
2023-06-08	18.200	18.550	18.100	18.300	18.300	193,000
2023-06-07	18.550	18.550	18.050	18.300	18.300	227,000
2023-06-06	18.950	19.300	18.450	18.700	18.700	444,000
2023-06-05	18.500	19.000	18.400	18.500	18.500	305,000
2023-06-02	18.300	18.950	18.000	18.300	18.300	599,000
2023-06-01	17.500	18.250	17.350	17.800	17.800	389,000
2023-05-31	17.550	17.950	17.450	17.500	17.500	286,000
2023-05-30	18.400	18.600	17.450	17.450	17.450	518,000
2023-05-29	19.000	19.400	18.000	18.100	18.100	1,028,000
2023-05-26	17.600	18.800	17.150	18.200	18.200	1,268,000
2023-05-25	17.850	17.850	17.050	17.200	17.200	851,000
2023-05-24	16.550	18.200	16.550	17.950	17.950	1,686,000
2023-05-23	16.450	16.800	16.150	16.550	16.550	487,000
2023-05-22	15.450	16.350	15.250	16.350	16.350	271,000
2023-05-19	16.350	16.350	15.450	15.450	15.450	371,000

← NewerPage 14 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.