Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.700	29.700	29.200	29.450	29.450	99,000
2026-01-15	29.650	29.700	29.150	29.500	29.500	74,000
2026-01-14	29.150	29.500	29.150	29.500	29.500	94,000
2026-01-13	29.400	29.600	29.100	29.100	29.100	103,000
2026-01-12	29.150	29.550	28.900	29.150	29.150	75,000
2026-01-09	29.200	29.600	28.600	29.150	29.150	105,000
2026-01-08	28.450	28.700	28.450	28.600	28.600	25,000
2026-01-07	28.500	28.700	28.350	28.450	28.450	39,000
2026-01-06	28.350	28.650	28.200	28.400	28.400	58,000
2026-01-05	28.550	29.200	28.350	28.350	28.350	137,000
2026-01-02	28.600	28.850	28.500	28.550	28.550	27,000
2025-12-31	28.650	28.650	28.450	28.550	28.550	65,000
2025-12-30	29.100	29.100	28.450	28.650	28.650	100,000
2025-12-29	28.900	29.750	28.900	29.100	29.100	52,000
2025-12-26	29.300	29.300	28.750	28.900	28.900	96,000
2025-12-24	29.550	29.550	29.200	29.250	29.250	61,000
2025-12-23	30.400	30.400	29.350	29.350	29.350	66,000
2025-12-22	29.400	30.000	29.300	29.400	29.400	50,000
2025-12-19	29.400	29.500	29.250	29.250	29.250	32,000
2025-12-18	29.200	29.500	29.200	29.200	29.200	9,000
2025-12-17	29.900	30.200	29.200	29.200	29.200	67,000
2025-12-16	29.300	29.300	29.050	29.100	29.100	60,000
2025-12-15	29.000	29.950	29.000	29.300	29.300	80,000
2025-12-12	29.150	29.800	29.050	29.200	29.200	50,000
2025-12-11	29.600	29.750	29.000	29.050	29.050	72,000
2025-12-10	29.750	30.250	29.600	29.700	29.700	53,000
2025-12-09	30.500	30.500	30.100	30.100	30.100	57,000
2025-12-08	31.100	31.150	30.250	30.550	30.550	57,000
2025-12-05	30.250	30.500	29.950	30.250	30.250	41,000
2025-12-04	30.200	30.450	29.850	30.450	30.450	48,000
2025-12-03	29.700	30.350	29.650	30.250	30.250	74,000
2025-12-02	29.600	30.300	29.600	29.650	29.650	41,043
2025-12-01	29.750	30.200	29.600	29.750	29.750	38,020
2025-11-28	30.050	30.550	30.000	30.200	30.200	27,000
2025-11-27	31.200	31.200	30.000	30.100	30.100	54,217
2025-11-26	30.900	30.900	30.200	30.600	30.600	68,000
2025-11-25	28.900	30.500	28.900	30.350	30.350	172,000
2025-11-24	28.900	29.000	28.600	28.650	28.650	89,000
2025-11-21	29.450	29.600	28.550	28.650	28.650	93,000
2025-11-20	29.000	29.600	28.700	29.600	29.600	136,000
2025-11-19	30.050	30.050	28.700	28.700	28.700	113,000
2025-11-18	30.150	30.650	29.650	29.800	29.800	121,000
2025-11-17	31.850	31.850	30.150	30.150	30.150	188,000
2025-11-14	31.400	31.950	31.150	31.900	31.900	59,000
2025-11-13	32.300	32.300	31.200	31.400	31.400	79,000
2025-11-12	32.200	32.750	31.350	31.800	31.800	160,100
2025-11-11	31.850	32.850	31.750	32.100	32.100	187,000
2025-11-10	31.550	32.300	31.300	31.850	31.850	352,000
2025-11-07	30.200	30.750	29.600	30.150	30.150	78,039
2025-11-06	30.350	30.500	30.200	30.450	30.450	68,000
2025-11-05	30.500	30.500	29.800	30.150	30.150	114,000
2025-11-04	31.500	31.500	30.500	30.500	30.500	143,000
2025-11-03	32.300	32.300	31.100	31.300	31.300	158,000
2025-10-31	33.500	33.500	32.000	32.100	32.100	142,000
2025-10-30	32.150	33.100	32.150	32.850	32.850	176,000
2025-10-29	32.300	32.950	32.150	32.250	32.250	99,199
2025-10-28	32.500	33.800	32.100	32.300	32.300	299,171
2025-10-27	32.850	32.900	31.900	32.150	32.150	197,163
2025-10-23	32.350	32.750	32.250	32.350	32.350	98,004
2025-10-22	33.200	33.800	32.550	32.850	32.850	101,000

← NewerPage 4 of 5 · 242 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.