Kworld Computer Co.,Ltd (TPEX:3287)
Taiwan · Delayed Price · Currency is TWD 29.30
-0.40 (-1.35%)
Feb 11, 2026, 1:24 PM CST
Kworld Computer Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 29.50 | 29.50 | 29.25 | 29.30 | 29.30 | -1.35% | 40,209 |
| Feb 10, 2026 | 29.55 | 29.80 | 29.50 | 29.70 | 29.70 | 2.06% | 52,584 |
| Feb 9, 2026 | 29.25 | 29.25 | 29.05 | 29.10 | 29.10 | -0.51% | 38,807 |
| Feb 6, 2026 | 29.80 | 29.80 | 29.15 | 29.25 | 29.25 | -1.85% | 58,054 |
| Feb 5, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.65% | 48,708 |
| Feb 4, 2026 | 30.50 | 30.80 | 30.15 | 30.30 | 30.30 | 0.66% | 38,480 |
| Feb 3, 2026 | 30.70 | 30.70 | 29.80 | 30.10 | 30.10 | - | 89,376 |
| Feb 2, 2026 | 31.15 | 31.15 | 29.95 | 30.10 | 30.10 | -2.27% | 80,358 |
| Jan 30, 2026 | 31.25 | 31.25 | 30.20 | 30.80 | 30.80 | -2.38% | 137,388 |
| Jan 29, 2026 | 32.00 | 32.35 | 31.15 | 31.55 | 31.55 | -2.47% | 195,011 |
| Jan 28, 2026 | 30.40 | 33.20 | 30.25 | 32.35 | 32.35 | 7.12% | 906,700 |
| Jan 27, 2026 | 31.10 | 31.10 | 30.10 | 30.20 | 30.20 | -2.89% | 155,475 |
| Jan 26, 2026 | 31.10 | 31.60 | 31.00 | 31.10 | 31.10 | 0.16% | 130,704 |
| Jan 23, 2026 | 33.50 | 33.70 | 30.85 | 31.05 | 31.05 | -3.27% | 1,250,496 |
| Jan 22, 2026 | 29.30 | 32.10 | 29.30 | 32.10 | 32.10 | 9.93% | 547,143 |
| Jan 21, 2026 | 29.10 | 29.50 | 29.00 | 29.20 | 29.20 | -0.34% | 78,454 |
| Jan 20, 2026 | 29.25 | 29.40 | 29.10 | 29.30 | 29.30 | -0.17% | 124,009 |
| Jan 19, 2026 | 29.40 | 29.60 | 29.10 | 29.35 | 29.35 | -0.34% | 138,591 |
| Jan 16, 2026 | 29.70 | 29.70 | 29.20 | 29.45 | 29.45 | -0.17% | 99,750 |
| Jan 15, 2026 | 29.65 | 29.70 | 29.15 | 29.50 | 29.50 | - | 75,515 |
| Jan 14, 2026 | 29.15 | 29.50 | 29.15 | 29.50 | 29.50 | 1.37% | 94,057 |
| Jan 13, 2026 | 29.40 | 29.60 | 29.10 | 29.10 | 29.10 | -0.17% | 103,120 |
| Jan 12, 2026 | 29.15 | 29.55 | 28.90 | 29.15 | 29.15 | - | 75,936 |
| Jan 9, 2026 | 29.20 | 29.60 | 28.60 | 29.15 | 29.15 | 1.92% | 105,500 |
| Jan 8, 2026 | 28.45 | 28.70 | 28.45 | 28.60 | 28.60 | 0.53% | 25,115 |
| Jan 7, 2026 | 28.50 | 28.70 | 28.35 | 28.45 | 28.45 | 0.18% | 40,438 |
| Jan 6, 2026 | 28.35 | 28.65 | 28.20 | 28.40 | 28.40 | 0.18% | 58,897 |
| Jan 5, 2026 | 28.55 | 29.20 | 28.35 | 28.35 | 28.35 | -0.70% | 137,216 |
| Jan 2, 2026 | 28.60 | 28.85 | 28.50 | 28.55 | 28.55 | - | 27,001 |
| Dec 31, 2025 | 28.65 | 28.65 | 28.45 | 28.55 | 28.55 | -0.35% | 65,198 |
| Dec 30, 2025 | 29.10 | 29.10 | 28.45 | 28.65 | 28.65 | -1.55% | 100,270 |
| Dec 29, 2025 | 28.90 | 29.75 | 28.90 | 29.10 | 29.10 | 0.69% | 52,030 |
| Dec 26, 2025 | 29.30 | 29.30 | 28.75 | 28.90 | 28.90 | -1.20% | 96,948 |
| Dec 24, 2025 | 29.55 | 29.55 | 29.20 | 29.25 | 29.25 | -0.34% | 61,156 |
| Dec 23, 2025 | 30.40 | 30.40 | 29.35 | 29.35 | 29.35 | -0.17% | 66,088 |
| Dec 22, 2025 | 29.40 | 30.00 | 29.30 | 29.40 | 29.40 | 0.51% | 50,000 |
| Dec 19, 2025 | 29.40 | 29.50 | 29.25 | 29.25 | 29.25 | 0.17% | 32,000 |
| Dec 18, 2025 | 29.20 | 29.50 | 29.20 | 29.20 | 29.20 | - | 9,000 |
| Dec 17, 2025 | 29.90 | 30.20 | 29.20 | 29.20 | 29.20 | 0.34% | 67,498 |
| Dec 16, 2025 | 29.30 | 29.30 | 29.05 | 29.10 | 29.10 | -0.68% | 60,546 |
| Dec 15, 2025 | 29.00 | 29.95 | 29.00 | 29.30 | 29.30 | 0.34% | 80,137 |
| Dec 12, 2025 | 29.15 | 29.80 | 29.05 | 29.20 | 29.20 | 0.52% | 50,501 |
| Dec 11, 2025 | 29.60 | 29.75 | 29.00 | 29.05 | 29.05 | -2.19% | 72,570 |
| Dec 10, 2025 | 29.75 | 30.25 | 29.60 | 29.70 | 29.70 | -1.33% | 53,000 |
| Dec 9, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -1.47% | 57,010 |
| Dec 8, 2025 | 31.10 | 31.15 | 30.25 | 30.55 | 30.55 | 0.99% | 57,599 |
| Dec 5, 2025 | 30.25 | 30.50 | 29.95 | 30.25 | 30.25 | -0.66% | 41,877 |
| Dec 4, 2025 | 30.20 | 30.45 | 29.85 | 30.45 | 30.45 | 0.66% | 48,030 |
| Dec 3, 2025 | 29.70 | 30.35 | 29.65 | 30.25 | 30.25 | 2.02% | 74,094 |
| Dec 2, 2025 | 29.60 | 30.30 | 29.60 | 29.65 | 29.65 | -0.34% | 41,218 |