Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	30.100	30.100	29.800	30.100	30.100	18,000
2025-01-22	31.000	31.000	30.550	30.600	30.600	21,000
2025-01-21	30.700	30.700	30.600	30.600	30.600	7,000
2025-01-20	31.000	31.000	30.050	30.700	30.700	43,000
2025-01-17	31.150	31.150	31.000	31.000	31.000	14,000
2025-01-16	31.200	31.500	31.050	31.250	31.250	17,000
2025-01-15	30.800	31.650	30.800	31.050	31.050	11,000
2025-01-14	30.900	31.400	30.900	31.250	31.250	19,000
2025-01-13	32.250	32.300	30.850	30.950	30.950	79,000
2025-01-10	33.550	33.600	32.500	32.550	32.550	57,000
2025-01-09	34.200	34.200	33.300	33.550	33.550	43,000
2025-01-08	34.150	35.050	34.050	34.950	34.950	38,000
2025-01-07	34.850	35.300	34.650	34.650	34.650	24,000
2025-01-06	34.550	34.950	34.250	34.950	34.950	72,000
2025-01-03	34.550	34.550	34.050	34.550	34.550	56,000
2025-01-02	35.600	35.600	34.100	34.100	34.100	65,000
2024-12-31	35.550	35.550	34.500	35.300	35.300	64,000
2024-12-30	34.800	36.000	34.550	35.550	35.550	118,000
2024-12-27	35.750	35.750	34.800	34.800	34.800	56,000
2024-12-26	35.800	36.600	35.300	35.400	35.400	151,000
2024-12-25	35.600	36.700	34.550	35.800	35.800	419,000
2024-12-24	33.600	35.650	33.600	35.100	35.100	218,000
2024-12-23	33.550	33.600	33.000	33.250	33.250	33,000
2024-12-20	32.700	33.500	32.600	32.600	32.600	29,000
2024-12-19	33.400	33.400	33.200	33.250	33.250	20,000
2024-12-18	34.650	34.650	33.350	33.750	33.750	40,000
2024-12-17	33.850	33.850	32.850	33.300	33.300	27,000
2024-12-16	33.450	33.800	32.050	33.100	33.100	134,000
2024-12-13	34.800	34.800	33.400	33.400	33.400	49,000
2024-12-12	35.950	35.950	34.200	34.600	34.600	54,000
2024-12-11	34.300	34.500	34.150	34.150	34.150	50,000
2024-12-10	34.500	35.300	34.500	34.500	34.500	50,000
2024-12-09	34.150	34.950	34.150	34.900	34.900	74,000
2024-12-06	34.150	34.850	34.150	34.450	34.450	27,000
2024-12-05	34.500	35.100	34.450	34.500	34.500	27,000
2024-12-04	34.750	34.850	34.500	34.500	34.500	54,000
2024-12-03	34.250	34.900	34.250	34.250	34.250	19,000
2024-12-02	33.950	34.150	33.950	34.000	34.000	23,000
2024-11-29	32.850	34.150	32.800	33.950	33.950	31,000
2024-11-28	33.400	33.400	32.900	33.150	33.150	65,000
2024-11-27	34.800	34.800	33.500	33.550	33.550	158,000
2024-11-26	35.450	35.450	34.850	34.850	34.850	53,000
2024-11-25	35.400	35.750	35.250	35.450	35.450	83,000
2024-11-22	34.900	35.400	34.550	35.400	35.400	73,000
2024-11-21	34.250	35.000	34.200	34.500	34.500	100,000
2024-11-20	35.500	35.550	34.850	34.850	34.850	55,299
2024-11-19	35.800	35.800	34.800	35.550	35.550	60,000
2024-11-18	35.550	35.650	34.300	35.400	35.400	145,000
2024-11-15	35.550	35.700	34.950	35.700	35.700	130,000
2024-11-14	36.700	36.700	35.050	35.050	35.050	203,000
2024-11-13	36.200	36.850	36.200	36.400	36.400	112,000
2024-11-12	38.000	38.000	36.900	37.000	37.000	526,000
2024-11-11	40.500	41.350	39.200	39.500	39.500	649,000
2024-11-08	38.700	39.000	38.050	38.650	38.650	143,000
2024-11-07	38.950	39.150	38.400	38.900	38.900	130,000
2024-11-06	37.550	39.500	37.550	38.750	38.750	405,000
2024-11-05	36.700	37.650	36.700	37.650	37.650	104,000
2024-11-04	36.100	36.650	35.850	36.550	36.550	56,000
2024-11-01	36.200	36.300	35.250	36.250	36.250	88,000
2024-10-31	36.200	36.200	36.200	36.200	36.200	0

← NewerPage 8 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.