Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.100	61.700	58.100	59.600	59.600	5,773,012
2026-10-15	57.700	61.000	56.200	58.700	58.700	10,447,874
2026-10-14	57.600	57.700	56.600	57.700	57.700	2,124,443
2026-10-13	50.800	52.500	49.750	52.500	52.500	4,266,268
2026-10-12	47.750	47.750	47.700	47.750	47.750	1,269,091
2026-10-08	43.000	43.450	42.800	43.450	43.450	859,000
2026-10-07	39.950	40.500	39.400	39.500	39.500	163,021
2026-10-06	40.550	40.550	39.750	39.750	39.750	345,000
2026-10-05	42.650	42.650	40.550	40.550	40.550	498,047
2026-10-02	41.700	42.900	40.500	42.050	42.050	787,000
2026-10-01	42.200	42.500	41.450	41.650	41.650	404,006
2026-09-30	42.000	43.450	41.400	42.150	42.150	919,410
2026-09-29	41.100	41.950	41.100	41.200	41.200	472,179
2026-09-24	41.350	41.350	40.100	41.050	41.050	472,976
2026-09-23	42.600	43.600	41.350	41.350	41.350	983,090
2026-09-22	42.300	43.700	41.000	42.600	42.600	1,439,112
2026-09-21	43.000	45.000	42.000	42.100	42.100	3,696,039
2026-09-18	42.300	42.350	41.700	42.350	42.350	985,061
2026-09-17	35.450	38.500	35.450	38.500	38.500	901,043
2026-09-16	35.350	35.350	34.400	35.000	35.000	74,000
2026-09-15	34.550	34.750	34.400	34.400	34.400	60,000
2026-09-14	34.350	35.000	34.300	34.800	34.800	59,000
2026-09-11	35.500	35.500	35.000	35.000	35.000	151,081
2026-09-10	35.600	35.800	35.300	35.700	35.700	93,000
2026-09-09	35.950	36.150	35.550	35.800	35.800	153,000
2026-09-08	36.000	37.150	35.300	35.550	35.550	382,059
2026-09-07	36.300	36.300	35.450	35.450	35.450	261,000
2026-09-04	36.800	36.800	36.100	36.600	36.600	125,000
2026-09-03	37.350	37.550	36.600	36.600	36.600	245,056
2026-09-02	37.600	38.300	37.300	37.600	37.600	180,000
2026-09-01	38.200	38.200	37.650	37.700	37.700	154,000
2026-08-31	38.600	38.600	37.800	38.100	38.100	315,000
2026-08-28	37.000	39.450	36.550	38.400	38.400	1,001,015
2026-08-27	36.600	37.250	36.400	36.850	36.850	349,000
2026-08-26	37.850	37.850	36.900	37.000	37.000	366,001
2026-08-25	38.850	39.200	38.100	39.000	37.500	521,017
2026-08-24	38.550	39.150	38.200	38.450	36.971	547,033
2026-08-21	37.500	37.900	36.850	37.750	36.298	234,000
2026-08-20	38.250	38.500	37.500	37.500	36.058	417,000
2026-08-19	38.300	39.250	37.550	38.000	36.539	661,100
2026-08-18	38.000	38.700	37.000	38.500	38.500	1,022,150
2026-08-17	37.250	37.600	36.000	37.600	37.600	871,163
2026-08-14	36.500	39.250	35.800	37.500	37.500	2,808,170
2026-08-13	38.000	38.000	34.450	35.700	35.700	1,414,012
2026-08-12	35.450	35.450	35.450	35.450	35.450	435,000
2026-08-11	30.900	32.500	30.650	32.250	32.250	171,050
2026-08-10	30.100	31.400	30.050	31.150	31.150	201,000
2026-08-07	29.300	29.800	29.300	29.600	29.600	32,000
2026-08-06	29.700	29.950	29.150	29.700	29.700	44,000
2026-08-05	29.900	29.900	29.100	29.700	29.700	135,000
2026-08-04	28.700	29.950	28.700	29.900	29.900	81,000
2026-08-03	28.500	28.800	28.350	28.600	28.600	34,100
2026-07-31	27.450	28.500	27.450	28.350	28.350	91,000
2026-07-30	26.950	28.400	26.850	27.000	27.000	192,000
2026-07-29	28.400	28.400	27.000	27.400	27.400	144,000
2026-07-28	28.600	28.900	27.950	28.100	28.100	101,000
2026-07-27	28.950	29.350	28.900	28.900	28.900	51,000
2026-07-24	29.000	29.200	28.850	29.150	29.150	42,000
2026-07-23	29.250	29.250	29.000	29.150	29.150	46,000
2026-07-22	29.300	29.900	29.250	29.250	29.250	50,000

Page 1 of 21 · 1,222 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.