Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	16.400	16.400	15.850	16.100	16.100	408,000
2023-05-17	16.100	16.650	16.100	16.200	16.200	608,000
2023-05-16	16.350	16.650	15.950	16.200	16.200	830,000
2023-05-15	15.500	16.700	15.400	16.350	16.350	1,754,000
2023-05-12	14.950	15.350	14.700	15.250	15.250	313,000
2023-05-11	15.300	15.750	14.600	14.650	14.650	693,000
2023-05-10	14.800	14.850	14.600	14.800	14.800	98,000
2023-05-09	14.700	14.700	14.300	14.650	14.650	86,000
2023-05-08	14.750	14.850	14.450	14.450	14.450	101,000
2023-05-05	14.300	15.100	14.100	14.650	14.650	501,000
2023-05-04	14.000	14.200	14.000	14.100	14.100	31,000
2023-05-03	14.050	14.100	14.050	14.050	14.050	41,000
2023-05-02	14.250	14.250	14.000	14.050	14.050	35,000
2023-04-28	13.950	14.150	13.900	13.950	13.950	79,000
2023-04-27	13.900	14.000	13.800	13.950	13.950	52,000
2023-04-26	13.700	14.100	13.650	14.000	14.000	109,000
2023-04-25	14.250	14.250	13.800	13.800	13.800	84,000
2023-04-24	14.200	14.300	13.950	14.250	14.250	52,000
2023-04-21	14.650	14.700	14.100	14.200	14.200	143,000
2023-04-20	14.650	14.700	14.500	14.500	14.500	213,000
2023-04-19	14.500	15.850	14.450	14.800	14.800	2,045,000
2023-04-18	14.350	14.500	14.200	14.450	14.450	208,000
2023-04-17	14.250	14.400	14.100	14.150	14.150	144,000
2023-04-14	14.500	14.500	14.250	14.250	14.250	79,000
2023-04-13	14.500	14.500	14.300	14.300	14.300	67,000
2023-04-12	14.550	14.550	14.250	14.400	14.400	147,000
2023-04-11	14.200	14.750	14.100	14.350	14.350	827,000
2023-04-10	14.100	14.200	13.900	13.950	13.950	219,000
2023-04-07	13.800	14.950	13.800	14.000	14.000	1,195,000
2023-04-06	13.800	13.800	13.700	13.800	13.800	27,000
2023-03-31	13.700	13.800	13.600	13.800	13.800	35,000
2023-03-30	13.750	13.800	13.650	13.700	13.700	40,000
2023-03-29	13.850	13.850	13.600	13.600	13.600	46,000
2023-03-28	13.850	13.850	13.600	13.600	13.600	50,000
2023-03-27	13.950	14.100	13.800	13.850	13.850	210,000
2023-03-24	13.800	13.950	13.700	13.950	13.950	144,000
2023-03-23	13.550	13.700	13.550	13.700	13.700	63,000
2023-03-22	13.600	13.800	13.600	13.700	13.700	32,000
2023-03-21	13.600	13.850	13.450	13.850	13.850	35,000
2023-03-20	13.500	13.600	13.400	13.600	13.600	31,000
2023-03-17	13.250	13.500	13.200	13.500	13.500	30,000
2023-03-16	13.300	13.300	12.950	13.200	13.200	24,000
2023-03-15	13.300	13.450	13.300	13.300	13.300	68,000
2023-03-14	13.400	13.400	13.250	13.350	13.350	15,000
2023-03-13	13.350	13.450	13.200	13.400	13.400	54,000
2023-03-10	13.600	13.600	13.350	13.350	13.350	59,000
2023-03-09	13.850	13.850	13.600	13.600	13.600	95,000
2023-03-08	13.950	13.950	13.800	13.850	13.850	101,000
2023-03-07	13.900	14.000	13.800	13.900	13.900	77,000
2023-03-06	13.900	13.900	13.800	13.900	13.900	140,000
2023-03-03	13.900	13.900	13.750	13.850	13.850	45,000
2023-03-02	13.850	13.900	13.750	13.900	13.900	56,000
2023-03-01	14.000	14.000	13.750	13.850	13.850	32,000
2023-02-24	13.950	14.000	13.800	13.900	13.900	77,000
2023-02-23	13.750	14.050	13.700	13.850	13.850	294,000
2023-02-22	13.550	13.700	13.500	13.700	13.700	20,000
2023-02-21	13.550	13.650	13.550	13.650	13.650	56,000
2023-02-20	13.550	13.650	13.500	13.650	13.650	64,000
2023-02-17	13.700	13.700	13.500	13.650	13.650	41,000
2023-02-16	13.650	13.700	13.500	13.700	13.700	43,000

← NewerPage 15 of 21 · 1,226 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.