Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.800	48.550	44.750	45.300	45.300	10,547,400
2025-04-30	46.450	47.700	42.850	44.150	44.150	4,590,003
2025-04-29	46.500	48.300	44.500	46.100	46.100	15,990,250
2025-04-28	43.950	44.950	43.500	44.950	44.950	2,940,512
2025-04-25	39.100	40.900	38.650	40.900	40.900	2,341,011
2025-04-24	39.400	39.500	36.250	37.200	37.200	2,561,030
2025-04-23	40.800	41.250	38.300	38.700	38.700	3,403,002
2025-04-22	39.700	41.500	37.500	37.500	37.500	2,975,117
2025-04-21	45.900	46.550	38.800	39.500	39.500	9,191,173
2025-04-18	42.300	43.100	41.200	43.100	43.100	3,646,046
2025-04-17	36.750	39.200	35.100	39.200	39.200	4,887,020
2025-04-16	34.000	35.650	33.500	35.650	35.650	1,852,436
2025-04-15	31.200	32.450	31.000	32.450	32.450	705,000
2025-04-14	30.250	31.700	29.400	29.500	29.500	907,000
2025-04-11	30.000	30.000	28.150	29.500	29.500	655,012
2025-04-10	31.150	31.250	31.000	31.250	31.250	377,000
2025-04-09	31.800	31.950	28.450	28.450	28.450	721,001
2025-04-08	31.550	33.800	31.400	31.600	31.600	1,663,000
2025-04-07	34.850	34.850	34.850	34.850	34.850	43,000
2025-04-02	38.900	41.800	38.700	38.700	38.700	6,446,050
2025-04-01	34.950	38.050	34.900	38.050	38.050	1,140,002
2025-03-31	38.050	38.050	34.600	34.600	34.600	1,383,010
2025-03-28	40.450	40.600	37.750	38.400	38.400	2,309,005
2025-03-27	40.100	42.350	39.200	41.000	41.000	12,126,117
2025-03-26	38.750	40.000	38.000	40.000	40.000	4,692,341
2025-03-25	36.150	36.400	35.200	36.400	36.400	625,505
2025-03-24	31.300	33.100	30.600	33.100	33.100	229,339
2025-03-21	30.200	30.200	30.100	30.100	30.100	27,239
2025-03-20	30.150	30.500	30.150	30.150	30.150	41,100
2025-03-19	30.600	30.600	30.000	30.050	30.050	60,120
2025-03-18	30.750	30.900	30.550	30.550	30.550	18,000
2025-03-17	30.450	31.000	30.450	30.650	30.650	22,013
2025-03-14	29.950	30.550	29.950	30.500	30.500	52,000
2025-03-13	30.850	30.900	30.150	30.150	30.150	58,000
2025-03-12	30.050	30.500	30.000	30.350	30.350	37,000
2025-03-11	29.800	30.000	29.800	29.950	29.950	81,000
2025-03-10	31.200	31.200	30.500	30.700	30.700	58,000
2025-03-07	31.800	31.850	31.200	31.400	31.400	35,000
2025-03-06	31.950	31.950	31.200	31.200	31.200	36,010
2025-03-05	31.700	31.700	31.300	31.550	31.550	32,000
2025-03-04	31.050	31.450	30.750	31.250	31.250	57,000
2025-03-03	31.950	31.950	31.250	31.250	31.250	20,001
2025-02-27	32.300	32.300	31.850	31.950	31.950	33,001
2025-02-26	32.300	32.500	32.200	32.200	32.200	16,000
2025-02-25	32.500	32.500	32.200	32.300	32.300	36,000
2025-02-24	32.650	32.800	32.350	32.800	32.800	19,000
2025-02-21	32.700	33.200	32.650	32.650	32.650	29,000
2025-02-20	32.750	33.250	32.600	32.700	32.700	19,000
2025-02-19	33.150	33.500	32.750	32.750	32.750	25,001
2025-02-18	32.400	33.250	32.400	33.000	33.000	43,000
2025-02-17	33.200	33.600	33.200	33.550	33.550	24,100
2025-02-14	33.850	34.150	33.050	33.550	33.550	21,592
2025-02-13	33.700	34.300	33.200	33.850	33.850	31,068
2025-02-12	33.300	34.050	32.900	33.500	33.500	83,000
2025-02-11	32.000	33.500	32.000	33.100	33.100	94,031
2025-02-10	32.300	32.300	31.850	31.850	31.850	22,000
2025-02-07	31.450	31.850	31.300	31.600	31.600	43,100
2025-02-06	31.350	32.250	30.800	31.350	31.350	27,000
2025-02-05	29.900	30.800	29.900	30.600	30.600	32,000
2025-02-04	30.150	30.150	29.700	29.900	29.900	35,100

← NewerPage 7 of 21 · 1,225 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.