Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	14.250	14.250	13.700	13.850	13.850	153,000
2022-05-20	13.400	13.650	13.400	13.650	13.650	86,000
2022-05-19	13.250	13.400	13.100	13.400	13.400	9,000
2022-05-18	13.500	13.600	13.250	13.450	13.450	423,000
2022-05-17	13.050	13.500	13.050	13.200	13.200	549,000
2022-05-16	13.100	13.100	12.750	13.000	13.000	364,000
2022-05-13	12.900	13.100	12.500	12.800	12.800	185,000
2022-05-12	13.500	13.500	12.400	12.400	12.400	244,000
2022-05-11	14.000	14.100	13.350	13.350	13.350	61,000
2022-05-10	14.450	14.450	14.000	14.050	14.050	60,000
2022-05-09	14.750	14.950	14.300	14.300	14.300	88,000
2022-05-06	15.000	15.200	14.650	14.950	14.950	26,000
2022-05-05	15.100	15.250	14.900	15.000	15.000	42,000
2022-05-04	15.050	15.200	15.050	15.050	15.050	29,000
2022-05-03	15.100	15.100	15.050	15.050	15.050	45,000
2022-04-29	15.350	15.500	15.200	15.500	15.500	28,000
2022-04-28	15.500	15.500	15.000	15.350	15.350	18,000
2022-04-27	15.200	15.200	14.800	15.000	15.000	51,000
2022-04-26	15.500	15.500	15.200	15.300	15.300	32,000
2022-04-25	15.900	15.900	15.450	15.500	15.500	27,000
2022-04-22	16.250	16.250	15.800	15.800	15.800	23,000
2022-04-21	15.850	16.400	15.750	16.250	16.250	16,000
2022-04-20	15.900	15.900	15.750	15.750	15.750	82,000
2022-04-19	16.050	16.050	15.900	15.900	15.900	35,000
2022-04-18	16.100	16.300	15.950	16.150	16.150	94,000
2022-04-15	15.850	16.650	15.850	16.250	16.250	15,000
2022-04-14	15.900	16.250	15.900	16.250	16.250	12,000
2022-04-13	16.100	16.450	15.850	15.900	15.900	255,000
2022-04-12	15.850	15.850	15.550	15.750	15.750	13,000
2022-04-11	15.450	15.850	15.400	15.500	15.500	30,000
2022-04-08	16.000	16.100	15.950	16.000	16.000	34,000
2022-04-07	16.500	16.500	15.800	15.900	15.900	85,000
2022-04-06	17.050	17.100	16.350	16.350	16.350	616,000
2022-04-01	16.100	16.350	16.100	16.300	16.300	33,000
2022-03-31	16.350	16.500	16.050	16.100	16.100	43,000
2022-03-30	16.350	17.150	16.300	16.300	16.300	1,675,000
2022-03-29	16.000	16.450	16.000	16.300	16.300	618,000
2022-03-28	16.100	16.300	16.000	16.000	16.000	18,000
2022-03-25	16.050	16.100	15.900	16.100	16.100	73,000
2022-03-24	16.000	16.300	16.000	16.150	16.150	27,000
2022-03-23	15.800	16.550	15.800	16.100	16.100	1,229,000
2022-03-22	15.700	15.950	15.700	15.800	15.800	56,000
2022-03-21	15.800	15.950	15.600	15.850	15.850	621,000
2022-03-18	15.600	15.650	15.550	15.650	15.650	9,000
2022-03-17	15.500	15.800	15.500	15.650	15.650	34,000
2022-03-16	15.200	15.400	15.050	15.400	15.400	10,000
2022-03-15	15.200	15.200	15.000	15.200	15.200	42,000
2022-03-14	15.200	15.500	15.200	15.500	15.500	13,000
2022-03-11	15.650	15.650	15.250	15.500	15.500	34,000
2022-03-10	15.600	15.800	15.600	15.650	15.650	21,000
2022-03-09	15.750	16.800	15.350	15.500	15.500	322,000
2022-03-08	15.500	15.500	14.800	15.300	15.300	44,000
2022-03-07	15.600	15.600	15.500	15.500	15.500	25,000
2022-03-04	16.200	16.200	15.850	16.050	16.050	26,000
2022-03-03	16.100	16.250	16.100	16.200	16.200	8,000
2022-03-02	16.150	16.150	16.100	16.100	16.100	13,000
2022-03-01	15.800	16.200	15.800	16.150	16.150	10,000
2022-02-25	15.650	15.700	15.600	15.700	15.700	13,000
2022-02-24	15.950	15.950	15.400	15.550	15.550	59,000
2022-02-23	16.100	16.150	16.100	16.150	16.150	19,000

← NewerPage 19 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.