Kworld Computer Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	18.200	18.250	17.700	17.800	17.800	201,000
2021-11-17	18.400	18.450	18.150	18.250	18.250	124,000
2021-11-16	18.450	18.800	18.100	18.150	18.150	125,000
2021-11-15	18.050	19.400	18.000	18.550	18.550	675,000
2021-11-12	18.050	18.350	17.700	17.800	17.800	226,000
2021-11-11	17.900	18.400	17.700	17.700	17.700	411,000
2021-11-10	17.550	18.450	17.550	17.950	17.950	601,000
2021-11-09	17.050	17.100	16.950	17.050	17.050	70,000
2021-11-08	17.250	17.250	16.850	17.050	17.050	130,000
2021-11-05	17.500	17.650	17.150	17.200	17.200	141,000
2021-11-04	17.150	17.350	16.850	17.300	17.300	227,000
2021-11-03	16.950	18.450	16.950	17.050	17.050	2,433,000
2021-11-02	17.050	17.200	16.800	16.800	16.800	240,000
2021-11-01	17.350	17.550	16.750	16.900	16.900	664,000
2021-10-29	15.850	17.350	15.850	17.350	17.350	1,507,000
2021-10-28	15.750	15.850	15.600	15.800	15.800	41,000
2021-10-27	15.600	16.300	15.500	15.750	15.750	140,000
2021-10-26	15.500	15.650	15.350	15.450	15.450	60,000
2021-10-25	15.600	15.600	15.250	15.500	15.500	53,000
2021-10-22	15.950	15.950	15.350	15.500	15.500	84,000
2021-10-21	15.550	15.650	15.500	15.650	15.650	72,000
2021-10-20	15.550	15.700	15.450	15.550	15.550	56,000
2021-10-19	15.650	15.650	15.250	15.550	15.550	194,000
2021-10-18	15.150	16.600	15.150	15.800	15.800	1,108,000
2021-10-15	14.800	15.200	14.800	15.100	15.100	46,000
2021-10-14	15.150	15.150	14.700	14.700	14.700	46,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.