Kworld Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.300	28.300	28.000	28.050	28.050	28,000
2026-04-29	28.400	28.500	28.100	28.150	28.150	38,022
2026-04-28	27.950	28.700	27.950	28.400	28.400	72,000
2026-04-27	28.050	28.150	28.000	28.050	28.050	47,082
2026-04-24	28.500	28.800	28.250	28.350	28.350	34,000
2026-04-23	29.100	29.100	28.250	28.600	28.600	36,000
2026-04-22	29.700	29.700	29.100	29.250	29.250	56,000
2026-04-21	29.700	29.750	29.450	29.650	29.650	69,000
2026-04-20	30.400	30.400	29.600	29.700	29.700	74,000
2026-04-17	28.950	29.400	28.950	29.250	29.250	90,001
2026-04-16	29.050	29.550	29.000	29.400	29.400	54,000
2026-04-15	28.800	29.000	28.600	29.000	29.000	56,011
2026-04-14	28.700	29.200	28.700	28.950	28.950	39,000
2026-04-13	28.100	28.900	28.050	28.750	28.750	34,000
2026-04-10	28.800	28.850	28.550	28.600	28.600	26,000
2026-04-09	28.350	28.900	28.350	28.850	28.850	61,000
2026-04-08	28.300	28.350	28.150	28.350	28.350	38,000
2026-04-07	28.400	28.500	27.800	27.900	27.900	24,000
2026-04-02	28.150	28.300	28.000	28.000	28.000	24,000
2026-04-01	28.000	28.350	28.000	28.150	28.150	13,000
2026-03-31	28.100	28.100	27.800	27.850	27.850	43,054
2026-03-30	28.200	28.600	28.100	28.100	28.100	31,000
2026-03-27	28.100	28.450	28.000	28.200	28.200	26,000
2026-03-26	28.550	29.450	28.100	28.100	28.100	38,000
2026-03-25	28.400	29.000	28.400	28.550	28.550	26,000
2026-03-24	28.650	28.650	28.350	28.350	28.350	37,000
2026-03-23	29.000	29.000	28.300	28.400	28.400	59,000
2026-03-20	29.550	29.950	29.300	29.300	29.300	51,000
2026-03-19	30.300	30.300	29.550	29.550	29.550	43,000
2026-03-18	30.100	30.450	29.550	29.850	29.850	56,000
2026-03-17	30.200	30.500	29.950	29.950	29.950	66,000
2026-03-16	29.700	30.500	29.650	30.100	30.100	95,105
2026-03-13	28.900	29.500	28.750	29.050	29.050	63,000
2026-03-12	29.900	29.900	29.000	29.000	29.000	51,000
2026-03-11	28.950	29.250	28.650	29.250	29.250	94,000
2026-03-10	28.600	29.000	28.150	28.550	28.550	38,000
2026-03-09	27.950	28.950	27.900	28.800	28.800	90,002
2026-03-06	29.450	29.550	29.100	29.250	29.250	27,300
2026-03-05	29.200	29.900	29.200	29.550	29.550	50,000
2026-03-04	29.700	29.700	28.600	29.000	29.000	71,000
2026-03-03	30.050	30.050	29.650	29.700	29.700	120,000
2026-03-02	29.500	30.200	29.500	30.100	30.100	48,154
2026-02-26	30.900	30.900	30.000	30.200	30.200	105,000
2026-02-25	30.000	30.550	30.000	30.550	30.550	98,000
2026-02-24	29.550	29.800	29.550	29.550	29.550	35,110
2026-02-23	29.400	29.950	29.150	29.400	29.400	87,000
2026-02-11	29.500	29.500	29.250	29.300	29.300	40,099
2026-02-10	29.550	29.800	29.500	29.700	29.700	52,244
2026-02-09	29.250	29.250	29.050	29.100	29.100	38,000
2026-02-06	29.800	29.800	29.150	29.250	29.250	56,000
2026-02-05	30.600	30.600	29.800	29.800	29.800	48,000
2026-02-04	30.500	30.800	30.150	30.300	30.300	38,000
2026-02-03	30.700	30.700	29.800	30.100	30.100	89,000
2026-02-02	31.150	31.150	29.950	30.100	30.100	80,000
2026-01-30	31.250	31.250	30.200	30.800	30.800	137,011
2026-01-29	32.000	32.350	31.150	31.550	31.550	193,000
2026-01-28	30.400	33.200	30.250	32.350	32.350	901,003
2026-01-27	31.100	31.100	30.100	30.200	30.200	154,000
2026-01-26	31.100	31.600	31.000	31.100	31.100	128,000
2026-01-23	33.500	33.700	30.850	31.050	31.050	1,247,050

← NewerPage 3 of 21 · 1,228 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.