Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15.500	15.850	15.250	15.300	15.300	315,000
2022-08-15	15.350	15.900	15.350	15.550	15.550	130,000
2022-08-12	15.700	15.950	15.300	15.550	15.550	1,411,000
2022-08-11	15.250	15.950	14.950	15.550	15.550	349,000
2022-08-10	15.200	15.200	14.700	14.950	14.950	308,000
2022-08-09	13.550	15.100	13.400	15.100	15.100	1,073,000
2022-08-08	12.950	14.150	12.950	13.750	13.750	375,000
2022-08-05	13.000	13.050	12.950	12.950	12.950	47,000
2022-08-04	13.200	13.200	12.600	13.000	13.000	24,000
2022-08-03	13.200	13.200	13.100	13.200	13.200	10,000
2022-08-02	13.450	13.450	12.950	13.200	13.200	79,000
2022-08-01	13.300	14.050	13.300	13.350	13.350	127,000
2022-07-29	12.300	13.600	12.300	13.300	13.300	161,000
2022-07-28	12.450	12.450	12.000	12.400	12.400	31,000
2022-07-27	12.650	12.650	12.300	12.450	12.450	40,000
2022-07-26	12.650	12.650	12.300	12.400	12.400	61,000
2022-07-25	12.500	12.700	12.500	12.650	12.650	53,000
2022-07-22	12.350	12.450	12.350	12.400	12.400	87,000
2022-07-21	12.200	12.350	12.100	12.350	12.350	76,000
2022-07-20	12.200	12.550	12.200	12.300	12.300	151,000
2022-07-19	12.300	12.300	11.850	12.100	12.100	28,000
2022-07-18	11.950	12.300	11.950	12.300	12.300	12,000
2022-07-15	12.200	12.200	12.100	12.100	12.100	4,000
2022-07-14	11.750	12.300	11.750	12.200	12.200	31,000
2022-07-13	11.500	11.800	11.500	11.800	11.800	19,000
2022-07-12	12.250	12.250	11.350	11.400	11.400	80,000
2022-07-11	12.250	12.250	12.250	12.250	12.250	10,000
2022-07-08	11.900	12.250	11.800	12.250	12.250	25,000
2022-07-07	11.900	11.900	11.650	11.850	11.850	16,000
2022-07-06	12.000	12.000	11.650	11.650	11.650	72,000
2022-07-05	11.700	11.900	11.700	11.900	11.900	74,000
2022-07-04	11.950	12.300	11.550	11.550	11.550	49,000
2022-07-01	13.250	13.250	12.050	12.050	12.050	32,000
2022-06-30	13.300	13.300	13.300	13.300	13.300	0
2022-06-29	13.450	13.500	13.300	13.300	13.300	5,000
2022-06-28	13.000	13.450	12.900	13.450	13.450	25,000
2022-06-27	13.000	13.250	13.000	13.250	13.250	41,000
2022-06-24	12.950	13.250	12.950	13.000	13.000	20,000
2022-06-23	13.400	13.400	12.650	12.750	12.750	67,000
2022-06-22	13.250	13.400	12.800	13.400	13.400	11,000
2022-06-21	13.450	13.600	13.400	13.600	13.600	17,000
2022-06-20	13.050	13.450	12.500	13.450	13.450	36,000
2022-06-17	13.550	13.550	13.050	13.150	13.150	37,000
2022-06-16	13.550	13.750	13.350	13.550	13.550	29,000
2022-06-15	13.800	13.800	13.700	13.700	13.700	2,000
2022-06-14	13.750	13.750	13.600	13.600	13.600	18,000
2022-06-13	13.950	13.950	13.850	13.850	13.850	10,000
2022-06-10	13.750	13.950	13.750	13.950	13.950	41,000
2022-06-09	13.750	14.050	13.750	14.000	14.000	19,000
2022-06-08	14.000	14.100	13.800	13.900	13.900	38,000
2022-06-07	14.250	14.700	13.800	14.000	14.000	68,000
2022-06-06	13.900	13.950	13.800	13.800	13.800	122,000
2022-06-02	14.050	14.050	13.700	13.900	13.900	20,000
2022-06-01	13.950	14.400	13.950	14.050	14.050	82,000
2022-05-31	13.650	13.950	13.650	13.850	13.850	19,000
2022-05-30	13.850	13.950	13.850	13.850	13.850	34,000
2022-05-27	13.900	13.900	13.850	13.850	13.850	16,000
2022-05-26	14.000	14.000	13.700	13.900	13.900	36,000
2022-05-25	13.650	14.000	13.650	14.000	14.000	37,000
2022-05-24	13.900	14.000	13.600	13.650	13.650	38,000

← NewerPage 18 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.