Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.200	33.800	32.550	32.850	32.850	101,000
2025-10-21	32.350	33.550	32.350	33.300	33.300	241,000
2025-10-20	32.350	32.350	31.800	32.200	32.200	132,000
2025-10-17	32.500	32.550	32.150	32.150	32.150	90,000
2025-10-16	32.300	32.900	32.200	32.200	32.200	157,000
2025-10-15	33.200	33.300	32.000	32.250	32.250	286,000
2025-10-14	34.200	34.800	32.550	32.800	32.800	270,000
2025-10-13	32.800	34.000	32.800	34.000	34.000	129,000
2025-10-09	34.950	35.350	34.300	34.650	34.650	344,000
2025-10-08	35.000	35.850	33.900	34.750	34.750	954,200
2025-10-07	32.500	33.400	32.450	32.800	32.800	83,039
2025-10-03	33.050	33.050	32.700	32.750	32.750	117,200
2025-10-02	33.150	33.750	33.050	33.050	33.050	113,000
2025-10-01	33.700	33.700	33.250	33.300	33.300	28,300
2025-09-30	32.850	33.900	32.700	33.250	33.250	54,300
2025-09-29	32.850	32.850	32.850	32.850	32.850	0
2025-09-26	33.650	34.200	32.800	32.850	32.850	203,100
2025-09-25	33.400	34.550	33.400	33.500	33.500	86,194
2025-09-24	33.700	34.000	33.400	33.400	33.400	83,250
2025-09-23	34.250	34.250	33.550	33.700	33.700	136,000
2025-09-22	34.550	34.550	34.000	34.000	34.000	138,200
2025-09-19	34.850	34.850	34.450	34.450	34.450	82,001
2025-09-18	34.600	35.350	34.450	34.900	34.900	188,000
2025-09-17	34.150	35.600	34.000	34.600	34.600	220,029
2025-09-16	34.200	34.200	33.650	33.950	33.950	89,000
2025-09-15	34.200	34.500	33.550	33.950	33.950	121,000
2025-09-12	35.150	35.500	34.350	34.350	34.350	139,000
2025-09-11	36.650	36.700	34.250	34.250	34.250	332,000
2025-09-10	36.250	36.500	35.550	36.250	36.250	345,030
2025-09-09	36.800	36.800	35.500	35.500	35.500	649,091
2025-09-08	34.100	34.750	33.900	34.150	34.150	84,011
2025-09-05	35.050	35.200	34.100	34.100	34.100	136,165
2025-09-04	33.400	35.250	33.400	34.850	34.850	392,000
2025-09-03	33.200	33.700	33.200	33.350	33.350	73,001
2025-09-02	33.850	34.400	33.000	33.200	33.200	124,000
2025-09-01	34.800	35.000	33.300	33.800	33.800	190,300
2025-08-29	34.150	35.600	34.150	34.650	34.650	345,053
2025-08-28	34.550	34.750	33.900	34.000	34.000	162,319
2025-08-27	34.250	34.600	34.100	34.200	34.200	95,000
2025-08-26	33.800	34.250	33.350	33.950	33.950	91,000
2025-08-25	34.050	34.900	33.750	33.800	33.800	162,000
2025-08-22	35.100	35.450	34.000	34.050	34.050	196,000
2025-08-21	33.500	35.700	33.050	34.700	34.700	509,010
2025-08-20	33.000	33.050	32.300	32.550	32.550	92,000
2025-08-19	32.400	33.650	32.200	33.000	33.000	365,000
2025-08-18	32.450	33.250	32.400	32.400	32.400	181,015
2025-08-15	33.200	33.500	32.800	32.800	32.800	249,000
2025-08-14	33.850	34.150	33.200	33.200	33.200	245,000
2025-08-13	34.450	34.850	33.450	33.650	33.650	327,000
2025-08-12	34.000	34.950	34.000	34.200	34.200	173,000
2025-08-11	34.750	34.750	33.800	34.050	34.050	196,001
2025-08-08	35.300	35.800	34.700	34.700	34.700	209,000
2025-08-07	36.000	36.300	34.150	34.400	34.400	391,003
2025-08-06	35.800	36.800	35.800	36.450	34.950	406,000
2025-08-05	35.700	36.500	35.350	36.000	34.519	300,000
2025-08-04	35.100	35.800	34.500	35.600	34.135	161,000
2025-08-01	35.600	35.600	35.600	35.600	35.600	126,901
2025-07-31	35.900	36.250	35.500	35.600	35.600	162,010
2025-07-30	36.100	36.250	35.450	35.700	35.700	143,000
2025-07-29	36.050	36.300	35.450	35.700	35.700	158,000

← NewerPage 5 of 21 · 1,223 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.