Kworld Computer Co.,Ltd (TPEX:3287)
Taiwan · Delayed Price · Currency is TWD 34.05
-0.65 (-1.87%)
Aug 22, 2025, 1:30 PM CST
Kworld Computer Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.10 | 35.45 | 34.00 | 34.05 | 34.05 | -1.87% | 197,220 |
| Aug 21, 2025 | 33.50 | 35.70 | 33.05 | 34.70 | 34.70 | 6.61% | 510,223 |
| Aug 20, 2025 | 33.00 | 33.05 | 32.30 | 32.55 | 32.55 | -1.36% | 92,958 |
| Aug 19, 2025 | 32.40 | 33.65 | 32.20 | 33.00 | 33.00 | 1.85% | 366,725 |
| Aug 18, 2025 | 32.45 | 33.25 | 32.40 | 32.40 | 32.40 | -1.22% | 183,722 |
| Aug 15, 2025 | 33.20 | 33.50 | 32.80 | 32.80 | 32.80 | -1.20% | 250,161 |
| Aug 14, 2025 | 33.85 | 34.15 | 33.20 | 33.20 | 33.20 | -1.34% | 248,060 |
| Aug 13, 2025 | 34.45 | 34.85 | 33.45 | 33.65 | 33.65 | -1.61% | 329,499 |
| Aug 12, 2025 | 34.00 | 34.95 | 34.00 | 34.20 | 34.20 | 0.44% | 174,454 |
| Aug 11, 2025 | 34.75 | 34.75 | 33.80 | 34.05 | 34.05 | -1.87% | 196,852 |
| Aug 8, 2025 | 35.30 | 35.80 | 34.70 | 34.70 | 34.70 | 0.87% | 210,654 |
| Aug 7, 2025 | 36.00 | 36.30 | 34.15 | 34.40 | 34.40 | -5.62% | 392,837 |
| Aug 6, 2025 | 35.80 | 36.80 | 35.80 | 36.45 | 34.95 | 1.25% | 407,571 |
| Aug 5, 2025 | 35.70 | 36.50 | 35.35 | 36.00 | 34.52 | 1.12% | 300,885 |
| Aug 4, 2025 | 35.10 | 35.80 | 34.50 | 35.60 | 34.13 | 0.42% | 162,985 |
| Aug 1, 2025 | 35.15 | 35.95 | 34.95 | 35.45 | 33.99 | -0.42% | 127,002 |
| Jul 31, 2025 | 35.90 | 36.25 | 35.50 | 35.60 | 34.13 | -0.28% | 163,343 |
| Jul 30, 2025 | 36.10 | 36.25 | 35.45 | 35.70 | 34.23 | - | 144,741 |
| Jul 29, 2025 | 36.05 | 36.30 | 35.45 | 35.70 | 34.23 | -1.11% | 159,441 |
| Jul 28, 2025 | 36.35 | 36.95 | 35.90 | 36.10 | 34.61 | -0.41% | 209,917 |
| Jul 25, 2025 | 36.90 | 37.50 | 36.10 | 36.25 | 34.76 | -1.23% | 342,892 |
| Jul 24, 2025 | 35.25 | 37.65 | 35.00 | 36.70 | 35.19 | 4.86% | 936,325 |
| Jul 23, 2025 | 35.15 | 35.55 | 34.60 | 35.00 | 33.56 | 2.19% | 139,103 |
| Jul 22, 2025 | 35.75 | 35.75 | 34.10 | 34.25 | 32.84 | -4.20% | 269,077 |
| Jul 21, 2025 | 35.70 | 36.80 | 35.55 | 35.75 | 34.28 | 0.28% | 144,400 |
| Jul 18, 2025 | 36.10 | 36.10 | 35.55 | 35.65 | 34.18 | -0.83% | 178,033 |
| Jul 17, 2025 | 36.25 | 36.50 | 35.90 | 35.95 | 34.47 | -0.69% | 216,396 |
| Jul 16, 2025 | 36.85 | 36.85 | 35.85 | 36.20 | 34.71 | -1.36% | 337,565 |
| Jul 15, 2025 | 36.80 | 37.50 | 36.50 | 36.70 | 35.19 | 0.55% | 566,318 |
| Jul 14, 2025 | 35.80 | 37.20 | 35.80 | 36.50 | 35.00 | 1.53% | 597,233 |
| Jul 11, 2025 | 36.25 | 36.65 | 35.70 | 35.95 | 34.47 | -1.24% | 493,937 |
| Jul 10, 2025 | 36.50 | 38.40 | 36.25 | 36.40 | 34.90 | 1.82% | 1,773,475 |
| Jul 9, 2025 | 36.60 | 36.80 | 35.65 | 35.75 | 34.28 | -3.64% | 1,143,962 |
| Jul 8, 2025 | 37.10 | 39.85 | 36.75 | 37.10 | 35.57 | 2.06% | 7,470,676 |
| Jul 7, 2025 | 34.75 | 36.35 | 34.45 | 36.35 | 34.85 | 9.98% | 1,449,620 |
| Jul 4, 2025 | 34.45 | 34.65 | 33.05 | 33.05 | 31.69 | -3.36% | 238,846 |
| Jul 3, 2025 | 34.70 | 34.80 | 34.20 | 34.20 | 32.79 | -0.15% | 127,469 |
| Jul 2, 2025 | 33.90 | 34.65 | 33.90 | 34.25 | 32.84 | 1.03% | 79,928 |
| Jul 1, 2025 | 34.25 | 34.90 | 33.70 | 33.90 | 32.50 | -0.59% | 157,807 |
| Jun 30, 2025 | 34.60 | 34.60 | 34.00 | 34.10 | 32.70 | -1.45% | 76,249 |
| Jun 27, 2025 | 34.55 | 34.85 | 34.40 | 34.60 | 33.18 | 0.58% | 94,435 |
| Jun 26, 2025 | 35.10 | 35.25 | 34.40 | 34.40 | 32.98 | -1.99% | 225,599 |
| Jun 25, 2025 | 34.80 | 35.70 | 34.10 | 35.10 | 33.66 | 2.93% | 311,248 |
| Jun 24, 2025 | 34.25 | 34.95 | 34.00 | 34.10 | 32.70 | 0.44% | 236,121 |
| Jun 23, 2025 | 34.20 | 34.20 | 33.50 | 33.95 | 32.55 | -2.44% | 220,639 |
| Jun 20, 2025 | 35.15 | 36.80 | 34.30 | 34.80 | 33.37 | -1.00% | 716,118 |
| Jun 19, 2025 | 36.40 | 36.40 | 35.15 | 35.15 | 33.70 | -4.74% | 444,423 |
| Jun 18, 2025 | 37.35 | 38.55 | 36.40 | 36.90 | 35.38 | - | 2,238,235 |
| Jun 17, 2025 | 33.75 | 36.90 | 33.75 | 36.90 | 35.38 | 9.99% | 1,357,496 |
| Jun 16, 2025 | 33.45 | 33.95 | 33.25 | 33.55 | 32.17 | 0.30% | 109,775 |