Kworld Computer Co.,Ltd (TPEX:3287)
Taiwan · Delayed Price · Currency is TWD 42.05
+0.40 (0.96%)
Oct 2, 2026, 1:30 PM CST
Kworld Computer Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.70 | 42.90 | 40.50 | 42.05 | 42.05 | 0.96% | 791,229 |
| Oct 1, 2026 | 42.20 | 42.50 | 41.45 | 41.65 | 41.65 | -1.19% | 408,293 |
| Sep 30, 2026 | 42.00 | 43.45 | 41.40 | 42.15 | 42.15 | 2.31% | 922,612 |
| Sep 29, 2026 | 41.10 | 41.95 | 41.10 | 41.20 | 41.20 | 0.37% | 474,427 |
| Sep 24, 2026 | 41.35 | 41.35 | 40.10 | 41.05 | 41.05 | -0.73% | 476,119 |
| Sep 23, 2026 | 42.60 | 43.60 | 41.35 | 41.35 | 41.35 | -2.93% | 986,985 |
| Sep 22, 2026 | 42.30 | 43.70 | 41.00 | 42.60 | 42.60 | 1.19% | 1,447,391 |
| Sep 21, 2026 | 43.00 | 45.00 | 42.00 | 42.10 | 42.10 | -0.59% | 3,717,974 |
| Sep 18, 2026 | 42.30 | 42.35 | 41.70 | 42.35 | 42.35 | 10.00% | 993,595 |
| Sep 17, 2026 | 35.45 | 38.50 | 35.45 | 38.50 | 38.50 | 10.00% | 905,699 |
| Sep 16, 2026 | 35.35 | 35.35 | 34.40 | 35.00 | 35.00 | 1.74% | 74,354 |
| Sep 15, 2026 | 34.55 | 34.75 | 34.40 | 34.40 | 34.40 | -1.15% | 60,377 |
| Sep 14, 2026 | 34.35 | 35.00 | 34.30 | 34.80 | 34.80 | -0.57% | 59,526 |
| Sep 11, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.96% | 151,454 |
| Sep 10, 2026 | 35.60 | 35.80 | 35.30 | 35.70 | 35.70 | -0.28% | 93,745 |
| Sep 9, 2026 | 35.95 | 36.15 | 35.55 | 35.80 | 35.80 | 0.70% | 153,652 |
| Sep 8, 2026 | 36.00 | 37.15 | 35.30 | 35.55 | 35.55 | 0.28% | 383,389 |
| Sep 7, 2026 | 36.30 | 36.30 | 35.45 | 35.45 | 35.45 | -3.14% | 262,978 |
| Sep 4, 2026 | 36.80 | 36.80 | 36.10 | 36.60 | 36.60 | - | 126,783 |
| Sep 3, 2026 | 37.35 | 37.55 | 36.60 | 36.60 | 36.60 | -2.66% | 247,563 |
| Sep 2, 2026 | 37.60 | 38.30 | 37.30 | 37.60 | 37.60 | -0.27% | 181,490 |
| Sep 1, 2026 | 38.20 | 38.20 | 37.65 | 37.70 | 37.70 | -1.05% | 154,384 |
| Aug 31, 2026 | 38.60 | 38.60 | 37.80 | 38.10 | 38.10 | -0.78% | 317,393 |
| Aug 28, 2026 | 37.00 | 39.45 | 36.55 | 38.40 | 38.40 | 4.21% | 1,004,626 |
| Aug 27, 2026 | 36.60 | 37.25 | 36.40 | 36.85 | 36.85 | -0.41% | 351,387 |
| Aug 26, 2026 | 37.85 | 37.85 | 36.90 | 37.00 | 37.00 | -1.33% | 368,207 |
| Aug 25, 2026 | 38.85 | 39.20 | 38.10 | 39.00 | 37.50 | 1.43% | 525,019 |
| Aug 24, 2026 | 38.55 | 39.15 | 38.20 | 38.45 | 36.97 | 1.85% | 551,031 |
| Aug 21, 2026 | 37.50 | 37.90 | 36.85 | 37.75 | 36.30 | 0.67% | 235,973 |
| Aug 20, 2026 | 38.25 | 38.50 | 37.50 | 37.50 | 36.06 | -1.32% | 419,043 |
| Aug 19, 2026 | 38.30 | 39.25 | 37.55 | 38.00 | 36.54 | -1.30% | 665,470 |
| Aug 18, 2026 | 38.00 | 38.70 | 37.00 | 38.50 | 37.02 | 2.39% | 1,026,591 |
| Aug 17, 2026 | 37.25 | 37.60 | 36.00 | 37.60 | 36.15 | 0.27% | 875,344 |
| Aug 14, 2026 | 36.50 | 39.25 | 35.80 | 37.50 | 36.06 | 5.04% | 2,819,410 |
| Aug 13, 2026 | 38.00 | 38.00 | 34.45 | 35.70 | 34.33 | 0.71% | 1,418,357 |
| Aug 12, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 34.09 | 9.92% | 438,706 |
| Aug 11, 2026 | 30.90 | 32.50 | 30.65 | 32.25 | 31.01 | 3.53% | 171,754 |
| Aug 10, 2026 | 30.10 | 31.40 | 30.05 | 31.15 | 29.95 | 5.24% | 201,902 |
| Aug 7, 2026 | 29.30 | 29.80 | 29.30 | 29.60 | 28.46 | -0.34% | 32,475 |
| Aug 6, 2026 | 29.70 | 29.95 | 29.15 | 29.70 | 28.56 | - | 45,048 |
| Aug 5, 2026 | 29.90 | 29.90 | 29.10 | 29.70 | 28.56 | -0.67% | 136,433 |
| Aug 4, 2026 | 28.70 | 29.95 | 28.70 | 29.90 | 28.75 | 4.55% | 81,000 |
| Aug 3, 2026 | 28.50 | 28.80 | 28.35 | 28.60 | 27.50 | 0.88% | 34,200 |
| Jul 31, 2026 | 27.45 | 28.50 | 27.45 | 28.35 | 27.26 | 5.00% | 91,035 |
| Jul 30, 2026 | 26.95 | 28.40 | 26.85 | 27.00 | 25.96 | -1.46% | 192,319 |
| Jul 29, 2026 | 28.40 | 28.40 | 27.00 | 27.40 | 26.35 | -2.49% | 144,453 |
| Jul 28, 2026 | 28.60 | 28.90 | 27.95 | 28.10 | 27.02 | -2.77% | 101,503 |
| Jul 27, 2026 | 28.95 | 29.35 | 28.90 | 28.90 | 27.79 | -0.86% | 52,373 |
| Jul 24, 2026 | 29.00 | 29.20 | 28.85 | 29.15 | 28.03 | - | 42,575 |
| Jul 23, 2026 | 29.25 | 29.25 | 29.00 | 29.15 | 28.03 | -0.34% | 46,192 |