Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13.650	14.250	13.600	13.800	13.800	226,000
2022-11-09	13.850	15.150	13.850	14.050	14.050	1,665,000
2022-11-08	13.950	13.950	13.600	13.800	13.800	174,000
2022-11-07	13.700	13.850	13.600	13.800	13.800	172,000
2022-11-04	14.050	14.450	13.200	13.800	13.800	948,000
2022-11-03	13.000	13.950	12.800	13.950	13.950	1,283,000
2022-11-02	11.600	12.700	11.600	12.700	12.700	134,000
2022-11-01	11.400	11.750	11.250	11.550	11.550	71,000
2022-10-31	11.500	11.500	11.200	11.250	11.250	82,000
2022-10-28	11.800	11.800	11.300	11.400	11.400	37,000
2022-10-27	11.950	11.950	11.800	11.850	11.850	38,000
2022-10-26	11.850	11.950	11.850	11.900	11.900	8,000
2022-10-25	11.450	11.700	11.400	11.700	11.700	10,000
2022-10-24	11.800	11.850	11.750	11.750	11.750	14,000
2022-10-21	11.650	11.750	11.650	11.750	11.750	2,000
2022-10-20	12.000	12.000	11.850	11.850	11.850	3,000
2022-10-19	11.900	11.900	11.600	11.650	11.650	40,000
2022-10-18	12.000	12.000	11.850	11.850	11.850	34,000
2022-10-17	11.900	11.900	11.900	11.900	11.900	3,000
2022-10-14	11.800	12.200	11.750	12.200	12.200	68,000
2022-10-13	11.800	11.800	11.500	11.550	11.550	50,000
2022-10-12	12.400	12.500	11.850	12.100	12.100	185,000
2022-10-11	12.800	12.800	12.100	12.400	12.400	51,000
2022-10-07	12.800	13.200	12.800	13.200	13.200	32,000
2022-10-06	13.350	13.350	12.950	13.100	13.100	77,000
2022-10-05	13.550	13.650	12.950	13.000	13.000	223,000
2022-10-04	13.000	13.350	12.700	13.100	13.100	188,000
2022-10-03	12.650	13.050	12.650	12.800	12.800	13,000
2022-09-30	12.800	13.000	12.350	13.000	13.000	42,000
2022-09-29	12.800	12.850	12.350	12.800	12.800	39,000
2022-09-28	13.200	13.200	13.200	13.200	13.200	0
2022-09-27	13.500	13.500	13.000	13.200	13.200	24,000
2022-09-26	13.800	13.800	12.900	12.900	12.900	122,000
2022-09-23	14.300	14.300	13.900	14.300	14.300	24,000
2022-09-22	14.300	14.650	14.300	14.500	14.500	11,000
2022-09-21	14.500	14.600	14.400	14.500	14.500	52,000
2022-09-20	15.100	15.100	14.800	14.800	14.800	22,000
2022-09-19	15.000	15.200	14.600	14.900	14.900	47,000
2022-09-16	15.200	15.200	14.850	15.150	15.150	28,000
2022-09-15	15.200	15.300	15.100	15.150	15.150	9,000
2022-09-14	15.200	15.200	15.200	15.200	15.200	6,000
2022-09-13	15.000	15.400	15.000	15.200	15.200	39,000
2022-09-12	14.800	15.000	14.800	15.000	15.000	26,000
2022-09-08	14.800	15.150	14.750	15.000	15.000	497,000
2022-09-07	15.000	15.000	14.700	14.750	14.750	30,000
2022-09-06	14.900	15.250	14.850	15.200	15.200	39,000
2022-09-05	15.250	15.400	14.800	15.050	15.050	969,000
2022-09-02	15.000	15.400	14.950	15.150	15.150	528,000
2022-09-01	15.300	15.300	15.000	15.050	15.050	22,000
2022-08-31	15.300	15.550	15.300	15.300	15.300	22,000
2022-08-30	15.550	15.850	15.300	15.450	15.450	58,000
2022-08-29	15.150	15.500	14.900	15.400	15.400	43,000
2022-08-26	15.000	15.750	15.000	15.300	15.300	168,000
2022-08-25	14.800	15.300	14.800	14.950	14.950	271,000
2022-08-24	14.800	15.400	14.700	15.200	15.200	503,000
2022-08-23	15.100	15.100	14.900	14.900	14.900	26,000
2022-08-22	14.800	14.800	14.800	14.800	14.800	7,000
2022-08-19	14.900	14.900	14.750	14.850	14.850	35,000
2022-08-18	14.850	15.300	14.500	14.800	14.800	572,000
2022-08-17	15.300	15.500	15.000	15.100	15.100	351,000

← NewerPage 17 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.