Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	13.500	13.550	13.450	13.500	13.500	33,000
2023-02-14	13.550	13.700	13.550	13.600	13.600	68,000
2023-02-13	13.500	14.200	13.500	13.600	13.600	224,000
2023-02-10	13.600	13.750	13.450	13.450	13.450	73,000
2023-02-09	13.600	13.700	13.550	13.650	13.650	30,000
2023-02-08	13.600	13.600	13.500	13.600	13.600	52,000
2023-02-07	13.600	13.700	13.550	13.700	13.700	47,000
2023-02-06	13.650	13.800	13.550	13.700	13.700	48,000
2023-02-03	13.500	13.750	13.450	13.700	13.700	60,000
2023-02-02	13.600	13.700	13.400	13.650	13.650	75,000
2023-02-01	13.350	13.550	13.250	13.550	13.550	45,000
2023-01-31	13.200	13.350	13.200	13.250	13.250	43,000
2023-01-30	13.250	13.500	13.200	13.200	13.200	44,000
2023-01-17	13.100	13.350	13.100	13.200	13.200	13,000
2023-01-16	13.200	13.200	13.100	13.150	13.150	9,000
2023-01-13	13.400	13.400	13.200	13.200	13.200	43,000
2023-01-12	13.550	13.650	13.250	13.450	13.450	44,000
2023-01-11	13.550	13.550	13.250	13.550	13.550	61,000
2023-01-10	13.400	13.550	13.400	13.400	13.400	87,000
2023-01-09	13.400	13.600	13.250	13.300	13.300	42,000
2023-01-06	13.300	13.350	13.200	13.250	13.250	16,000
2023-01-05	13.300	13.400	13.200	13.250	13.250	49,000
2023-01-04	13.150	13.350	13.150	13.250	13.250	47,000
2023-01-03	13.250	13.500	12.950	13.350	13.350	79,000
2022-12-30	13.250	13.300	13.150	13.300	13.300	93,000
2022-12-29	13.250	13.500	13.200	13.200	13.200	69,000
2022-12-28	13.550	13.550	13.350	13.350	13.350	57,000
2022-12-27	13.600	13.700	13.550	13.650	13.650	32,000
2022-12-26	13.600	13.600	13.500	13.550	13.550	35,000
2022-12-23	13.650	13.700	13.500	13.650	13.650	32,000
2022-12-22	13.600	13.950	13.550	13.600	13.600	137,000
2022-12-21	13.450	13.800	13.450	13.600	13.600	60,000
2022-12-20	13.850	14.100	13.400	13.450	13.450	158,000
2022-12-19	13.900	14.200	13.900	13.950	13.950	72,000
2022-12-16	14.050	14.100	13.900	14.000	14.000	112,000
2022-12-15	14.100	14.600	14.050	14.250	14.250	391,000
2022-12-14	14.100	14.300	13.750	14.150	14.150	531,000
2022-12-13	17.400	17.600	14.400	14.400	14.400	5,476,000
2022-12-12	15.150	16.000	14.750	16.000	16.000	329,000
2022-12-09	14.500	15.300	14.450	15.300	15.300	286,000
2022-12-08	14.500	14.700	14.300	14.600	14.600	93,000
2022-12-07	14.800	14.950	14.350	14.400	14.400	37,000
2022-12-06	14.700	15.000	14.350	14.800	14.800	305,000
2022-12-05	14.600	14.800	14.150	14.800	14.800	161,000
2022-12-02	14.500	14.700	14.150	14.500	14.500	238,000
2022-12-01	13.650	14.650	13.600	14.450	14.450	544,000
2022-11-30	13.700	13.800	13.550	13.650	13.650	112,000
2022-11-29	13.450	13.650	13.400	13.500	13.500	170,000
2022-11-28	13.400	13.800	13.350	13.450	13.450	77,000
2022-11-25	13.550	13.550	13.300	13.400	13.400	55,000
2022-11-24	13.800	13.800	13.450	13.550	13.550	51,000
2022-11-23	13.300	13.750	13.250	13.700	13.700	55,000
2022-11-22	13.800	13.900	13.150	13.600	13.600	101,000
2022-11-21	13.900	14.100	13.750	13.800	13.800	36,000
2022-11-18	13.800	14.000	13.750	13.850	13.850	77,000
2022-11-17	13.600	13.750	13.600	13.700	13.700	76,000
2022-11-16	13.950	14.100	13.200	13.400	13.400	225,000
2022-11-15	13.500	13.950	13.450	13.950	13.950	88,000
2022-11-14	13.700	13.900	13.300	13.650	13.650	81,000
2022-11-11	14.250	14.250	13.650	13.700	13.700	101,000

← NewerPage 16 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.