Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	16.400	16.500	15.850	16.200	16.200	125,000
2022-02-21	16.300	16.400	16.250	16.300	16.300	20,000
2022-02-18	16.250	16.450	16.250	16.450	16.450	14,000
2022-02-17	17.000	17.250	16.350	16.350	16.350	147,000
2022-02-16	16.200	16.350	16.200	16.350	16.350	37,000
2022-02-15	16.050	16.200	16.000	16.200	16.200	13,000
2022-02-14	16.250	16.300	16.000	16.050	16.050	29,000
2022-02-11	16.300	16.400	16.200	16.400	16.400	29,000
2022-02-10	16.500	16.550	16.350	16.400	16.400	65,000
2022-02-09	16.400	16.900	16.400	16.600	16.600	67,000
2022-02-08	16.400	16.700	16.200	16.400	16.400	26,000
2022-02-07	16.150	16.400	16.000	16.400	16.400	18,000
2022-01-26	15.800	16.000	15.800	15.850	15.850	15,000
2022-01-25	16.000	16.000	15.500	15.500	15.500	33,000
2022-01-24	16.000	16.250	15.700	16.250	16.250	42,000
2022-01-21	16.800	16.800	16.050	16.300	16.300	70,000
2022-01-20	17.000	17.000	16.600	16.700	16.700	22,000
2022-01-19	16.500	17.000	16.350	16.950	16.950	19,000
2022-01-18	16.750	16.800	16.650	16.650	16.650	25,000
2022-01-17	16.500	16.700	16.500	16.700	16.700	17,000
2022-01-14	16.700	16.700	16.350	16.500	16.500	55,000
2022-01-13	16.650	17.000	16.650	16.800	16.800	76,000
2022-01-12	17.450	17.550	17.000	17.000	17.000	115,000
2022-01-11	17.700	17.800	17.450	17.450	17.450	171,000
2022-01-10	18.150	18.150	17.550	17.800	17.800	156,000
2022-01-07	19.000	19.000	17.900	18.300	18.300	135,000
2022-01-06	19.000	19.000	18.700	19.000	19.000	40,000
2022-01-05	19.150	19.250	18.600	19.100	19.100	132,000
2022-01-04	19.100	19.450	19.100	19.150	19.150	260,000
2022-01-03	19.150	19.150	18.800	18.950	18.950	83,000
2021-12-30	18.800	19.300	18.800	18.800	18.800	249,000
2021-12-29	18.400	19.000	18.400	18.600	18.600	69,000
2021-12-28	18.550	18.800	18.550	18.600	18.600	36,000
2021-12-27	18.500	18.700	18.350	18.600	18.600	58,000
2021-12-24	18.800	19.050	18.600	18.600	18.600	100,000
2021-12-23	19.050	19.500	18.800	18.800	18.800	183,000
2021-12-22	18.800	19.800	18.800	19.000	19.000	589,000
2021-12-21	18.200	18.700	18.050	18.700	18.700	83,000
2021-12-20	18.300	18.400	18.050	18.200	18.200	137,000
2021-12-17	18.350	18.450	18.250	18.350	18.350	90,000
2021-12-16	18.600	18.600	18.300	18.600	18.600	59,000
2021-12-15	18.100	18.950	18.050	18.600	18.600	237,000
2021-12-14	18.550	18.550	17.900	18.100	18.100	163,000
2021-12-13	18.500	18.650	18.500	18.550	18.550	141,000
2021-12-10	19.100	19.100	18.600	18.650	18.650	45,000
2021-12-09	18.550	18.900	18.500	18.900	18.900	76,000
2021-12-08	18.700	18.850	18.550	18.600	18.600	201,000
2021-12-07	19.000	19.000	18.550	18.700	18.700	274,000
2021-12-06	19.650	19.850	19.000	19.000	19.000	172,000
2021-12-03	19.550	21.000	19.400	19.500	19.500	1,000,000
2021-12-02	18.700	19.450	18.550	19.400	19.400	370,000
2021-12-01	19.400	19.400	18.600	18.800	18.800	458,000
2021-11-30	19.200	19.600	18.900	19.400	19.400	578,000
2021-11-29	19.950	21.450	18.850	18.900	18.900	3,165,000
2021-11-26	18.050	19.700	17.850	19.700	19.700	1,620,000
2021-11-25	18.000	18.000	17.800	17.950	17.950	57,000
2021-11-24	17.750	18.000	17.700	18.000	18.000	74,000
2021-11-23	18.550	18.550	17.650	17.650	17.650	87,000
2021-11-22	18.350	18.400	18.050	18.300	18.300	64,000
2021-11-19	18.000	18.600	17.800	18.200	18.200	252,000

← NewerPage 20 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.