Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.750	29.500	28.750	29.250	29.250	51,003
2026-07-20	28.350	29.100	28.000	28.950	28.950	98,000
2026-07-17	29.300	29.300	28.500	28.500	28.500	183,000
2026-07-16	30.750	30.750	29.200	30.100	30.100	68,000
2026-07-15	29.600	30.100	29.550	29.900	29.900	91,000
2026-07-14	30.100	30.550	29.050	29.650	29.650	124,000
2026-07-13	30.800	30.800	30.250	30.500	30.500	114,150
2026-07-10	30.650	30.650	30.650	30.650	30.650	0
2026-07-09	31.050	31.050	30.050	30.650	30.650	144,000
2026-07-08	31.950	32.050	30.250	30.550	30.550	317,000
2026-07-07	33.200	33.450	31.700	32.050	32.050	110,000
2026-07-06	33.550	33.550	32.850	33.400	33.400	78,000
2026-07-03	33.300	33.300	32.600	33.300	33.300	56,000
2026-07-02	32.200	33.250	32.150	33.250	33.250	124,000
2026-07-01	32.250	32.500	31.850	31.850	31.850	76,000
2026-06-30	31.750	32.200	31.500	32.200	32.200	95,000
2026-06-29	31.750	32.000	31.200	31.750	31.750	106,000
2026-06-26	33.000	33.150	31.600	31.750	31.750	193,000
2026-06-25	33.850	33.850	33.150	33.150	33.150	132,000
2026-06-24	33.600	34.950	33.450	33.850	33.850	132,003
2026-06-23	33.750	33.950	33.550	33.750	33.750	126,000
2026-06-22	33.550	34.100	33.400	33.750	33.750	145,000
2026-06-18	34.100	34.750	32.850	33.550	33.550	164,096
2026-06-17	33.800	35.100	33.650	34.300	34.300	117,032
2026-06-16	35.050	35.050	33.800	33.800	33.800	195,500
2026-06-15	35.200	35.200	34.400	34.800	34.800	124,060
2026-06-12	34.100	34.750	34.100	34.300	34.300	138,000
2026-06-11	34.000	34.250	33.250	33.550	33.550	157,000
2026-06-10	34.600	35.450	33.600	33.600	33.600	163,000
2026-06-09	35.200	35.200	34.400	35.000	35.000	159,000
2026-06-08	33.200	34.600	33.100	34.200	34.200	346,000
2026-06-05	37.650	38.000	36.650	36.750	36.750	502,000
2026-06-04	36.350	37.500	35.800	37.350	37.350	336,077
2026-06-03	38.000	38.000	36.550	36.600	36.600	699,000
2026-06-02	38.400	38.400	36.000	37.200	37.200	652,072
2026-06-01	38.850	39.000	37.950	38.450	38.450	894,060
2026-05-29	38.100	39.400	37.250	38.000	38.000	1,171,000
2026-05-28	37.500	39.900	37.000	38.100	38.100	4,778,298
2026-05-27	33.100	36.300	33.100	36.300	36.300	2,835,057
2026-05-26	32.600	33.150	32.250	33.000	33.000	326,000
2026-05-25	32.450	32.800	32.200	32.600	32.600	275,300
2026-05-22	31.600	32.600	31.600	31.850	31.850	262,199
2026-05-21	31.500	31.900	31.400	31.450	31.450	160,071
2026-05-20	32.050	32.300	31.200	31.200	31.200	143,066
2026-05-19	31.200	32.700	31.000	31.850	31.850	245,100
2026-05-18	32.200	32.200	30.800	31.200	31.200	305,160
2026-05-15	31.900	32.900	31.800	32.000	32.000	569,100
2026-05-14	32.100	32.450	31.350	31.350	31.350	688,060
2026-05-13	31.850	33.900	31.850	32.100	32.100	3,436,016
2026-05-12	30.850	30.850	30.850	30.850	30.850	237,317
2026-05-11	27.700	28.300	27.700	28.050	28.050	132,000
2026-05-08	28.250	28.600	28.250	28.400	28.400	51,000
2026-05-07	28.100	28.500	28.050	28.500	28.500	131,000
2026-05-06	28.500	28.500	28.100	28.100	28.100	81,098
2026-05-05	28.100	28.650	28.100	28.500	28.500	46,200
2026-05-04	28.650	28.650	28.100	28.150	28.150	33,011
2026-04-30	28.300	28.300	28.000	28.050	28.050	28,000
2026-04-29	28.400	28.500	28.100	28.150	28.150	38,022
2026-04-28	27.950	28.700	27.950	28.400	28.400	72,000
2026-04-27	28.050	28.150	28.000	28.050	28.050	47,082

← NewerPage 2 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.