Kworld Computer Co.,Ltd (TPEX:3287)
Taiwan
· Delayed Price · Currency is TWD 29.00
+0.20 (0.69%)
Mar 10, 2026, 10:02 AM CST
Kworld Computer Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.95 | 28.95 | 27.90 | 28.80 | 28.80 | -1.54% | 90,741 |
| Mar 6, 2026 | 29.45 | 29.55 | 29.10 | 29.25 | 29.25 | -1.02% | 27,350 |
| Mar 5, 2026 | 29.20 | 29.90 | 29.20 | 29.55 | 29.55 | 1.90% | 51,100 |
| Mar 4, 2026 | 29.70 | 29.70 | 28.60 | 29.00 | 29.00 | -2.36% | 71,473 |
| Mar 3, 2026 | 30.05 | 30.05 | 29.65 | 29.70 | 29.70 | -1.33% | 120,229 |
| Mar 2, 2026 | 29.50 | 30.20 | 29.50 | 30.10 | 30.10 | -0.33% | 48,628 |
| Feb 26, 2026 | 30.90 | 30.90 | 30.00 | 30.20 | 30.20 | -1.15% | 105,546 |
| Feb 25, 2026 | 30.00 | 30.55 | 30.00 | 30.55 | 30.55 | 3.38% | 98,778 |
| Feb 24, 2026 | 29.55 | 29.80 | 29.55 | 29.55 | 29.55 | 0.51% | 35,574 |
| Feb 23, 2026 | 29.40 | 29.95 | 29.15 | 29.40 | 29.40 | 0.34% | 87,097 |
| 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 |
| Dec 1, 2025 | 29.75 | 30.20 | 29.60 | 29.75 | 29.75 | -1.49% | 38,130 |
| Nov 28, 2025 | 30.05 | 30.55 | 30.00 | 30.20 | 30.20 | 0.33% | 27,000 |
| Nov 27, 2025 | 31.20 | 31.20 | 30.00 | 30.10 | 30.10 | -1.63% | 54,418 |
| Nov 26, 2025 | 30.90 | 30.90 | 30.20 | 30.60 | 30.60 | 0.82% | 68,158 |
| Nov 25, 2025 | 28.90 | 30.50 | 28.90 | 30.35 | 30.35 | 5.93% | 172,520 |
| Nov 24, 2025 | 28.90 | 29.00 | 28.60 | 28.65 | 28.65 | - | 89,395 |
| Nov 21, 2025 | 29.45 | 29.60 | 28.55 | 28.65 | 28.65 | -3.21% | 93,285 |
| Nov 20, 2025 | 29.00 | 29.60 | 28.70 | 29.60 | 29.60 | 3.14% | 136,159 |
| Nov 19, 2025 | 30.05 | 30.05 | 28.70 | 28.70 | 28.70 | -3.69% | 113,773 |
| Nov 18, 2025 | 30.15 | 30.65 | 29.65 | 29.80 | 29.80 | -1.16% | 121,969 |
| Nov 17, 2025 | 31.85 | 31.85 | 30.15 | 30.15 | 30.15 | -5.49% | 189,614 |
| Nov 14, 2025 | 31.40 | 31.95 | 31.15 | 31.90 | 31.90 | 1.59% | 59,320 |
| Nov 13, 2025 | 32.30 | 32.30 | 31.20 | 31.40 | 31.40 | -1.26% | 79,547 |
| Nov 12, 2025 | 32.20 | 32.75 | 31.35 | 31.80 | 31.80 | -0.93% | 161,624 |
| Nov 11, 2025 | 31.85 | 32.85 | 31.75 | 32.10 | 32.10 | 0.78% | 187,230 |
| Nov 10, 2025 | 31.55 | 32.30 | 31.30 | 31.85 | 31.85 | 5.64% | 352,771 |
| Nov 7, 2025 | 30.20 | 30.75 | 29.60 | 30.15 | 30.15 | -0.99% | 79,388 |
| Nov 6, 2025 | 30.35 | 30.50 | 30.20 | 30.45 | 30.45 | 1.00% | 68,051 |
| Nov 5, 2025 | 30.50 | 30.50 | 29.80 | 30.15 | 30.15 | -1.15% | 114,035 |
| Nov 4, 2025 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | -2.56% | 144,254 |
| Nov 3, 2025 | 32.30 | 32.30 | 31.10 | 31.30 | 31.30 | -2.49% | 159,243 |
| Oct 31, 2025 | 33.50 | 33.50 | 32.00 | 32.10 | 32.10 | -2.28% | 142,326 |
| Oct 30, 2025 | 32.15 | 33.10 | 32.15 | 32.85 | 32.85 | 1.86% | 176,140 |
| Oct 29, 2025 | 32.30 | 32.95 | 32.15 | 32.25 | 32.25 | -0.15% | 99,426 |
| Oct 28, 2025 | 32.50 | 33.80 | 32.10 | 32.30 | 32.30 | 0.47% | 299,380 |
| Oct 27, 2025 | 32.85 | 32.90 | 31.90 | 32.15 | 32.15 | -0.62% | 198,063 |
| Oct 23, 2025 | 32.35 | 32.75 | 32.25 | 32.35 | 32.35 | -1.52% | 98,303 |
| Oct 22, 2025 | 33.20 | 33.80 | 32.55 | 32.85 | 32.85 | -1.35% | 101,471 |
| Oct 21, 2025 | 32.35 | 33.55 | 32.35 | 33.30 | 33.30 | 3.42% | 241,407 |
| Oct 20, 2025 | 32.35 | 32.35 | 31.80 | 32.20 | 32.20 | 0.16% | 132,036 |
| Oct 17, 2025 | 32.50 | 32.55 | 32.15 | 32.15 | 32.15 | -0.16% | 90,215 |
| Oct 16, 2025 | 32.30 | 32.90 | 32.20 | 32.20 | 32.20 | -0.16% | 157,543 |
| Oct 15, 2025 | 33.20 | 33.30 | 32.00 | 32.25 | 32.25 | -1.68% | 287,457 |
| Oct 14, 2025 | 34.20 | 34.80 | 32.55 | 32.80 | 32.80 | -3.53% | 272,679 |
| Oct 13, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | -1.88% | 129,774 |
| Oct 9, 2025 | 34.95 | 35.35 | 34.30 | 34.65 | 34.65 | -0.29% | 345,433 |
| Oct 8, 2025 | 35.00 | 35.85 | 33.90 | 34.75 | 34.75 | 5.95% | 957,988 |
| Oct 7, 2025 | 32.50 | 33.40 | 32.45 | 32.80 | 32.80 | 0.15% | 83,592 |
| Oct 3, 2025 | 33.05 | 33.05 | 32.70 | 32.75 | 32.75 | -0.91% | 117,580 |
| Oct 2, 2025 | 33.15 | 33.75 | 33.05 | 33.05 | 33.05 | -0.75% | 114,448 |