Kworld Computer Co.,Ltd (TPEX:3287)
Taiwan
· Delayed Price · Currency is TWD 28.15
-0.25 (-0.88%)
Apr 29, 2026, 1:30 PM CST
Kworld Computer Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.40 | 28.50 | 28.10 | 28.15 | 28.15 | -0.88% | 40,272 |
| Apr 28, 2026 | 27.95 | 28.70 | 27.95 | 28.40 | 28.40 | 1.25% | 72,751 |
| Apr 27, 2026 | 28.05 | 28.15 | 28.00 | 28.05 | 28.05 | -1.06% | 47,159 |
| Apr 24, 2026 | 28.50 | 28.80 | 28.25 | 28.35 | 28.35 | -0.87% | 34,016 |
| Apr 23, 2026 | 29.10 | 29.10 | 28.25 | 28.60 | 28.60 | -2.22% | 37,237 |
| Apr 22, 2026 | 29.70 | 29.70 | 29.10 | 29.25 | 29.25 | -1.35% | 58,311 |
| Apr 21, 2026 | 29.70 | 29.75 | 29.45 | 29.65 | 29.65 | -0.17% | 72,336 |
| Apr 20, 2026 | 30.40 | 30.40 | 29.60 | 29.70 | 29.70 | 1.54% | 76,416 |
| Apr 17, 2026 | 28.95 | 29.40 | 28.95 | 29.25 | 29.25 | -0.51% | 91,424 |
| Apr 16, 2026 | 29.05 | 29.55 | 29.00 | 29.40 | 29.40 | 1.38% | 55,876 |
| Apr 15, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 0.17% | 58,063 |
| Apr 14, 2026 | 28.70 | 29.20 | 28.70 | 28.95 | 28.95 | 0.70% | 41,655 |
| Apr 13, 2026 | 28.10 | 28.90 | 28.05 | 28.75 | 28.75 | 0.52% | 36,199 |
| Apr 10, 2026 | 28.80 | 28.85 | 28.55 | 28.60 | 28.60 | -0.87% | 28,003 |
| Apr 9, 2026 | 28.35 | 28.90 | 28.35 | 28.85 | 28.85 | 1.76% | 63,207 |
| Apr 8, 2026 | 28.30 | 28.35 | 28.15 | 28.35 | 28.35 | 1.61% | 39,514 |
| Apr 7, 2026 | 28.40 | 28.50 | 27.80 | 27.90 | 27.90 | -0.36% | 24,520 |
| Apr 2, 2026 | 28.15 | 28.30 | 28.00 | 28.00 | 28.00 | -0.53% | 25,357 |
| Apr 1, 2026 | 28.00 | 28.35 | 28.00 | 28.15 | 28.15 | 1.08% | 13,743 |
| Mar 31, 2026 | 28.10 | 28.10 | 27.80 | 27.85 | 27.85 | -0.89% | 43,854 |
| Mar 30, 2026 | 28.20 | 28.60 | 28.10 | 28.10 | 28.10 | -0.35% | 32,487 |
| Mar 27, 2026 | 28.10 | 28.45 | 28.00 | 28.20 | 28.20 | 0.36% | 26,857 |
| Mar 26, 2026 | 28.55 | 29.45 | 28.10 | 28.10 | 28.10 | -1.58% | 39,466 |
| Mar 25, 2026 | 28.40 | 29.00 | 28.40 | 28.55 | 28.55 | 0.71% | 26,804 |
| Mar 24, 2026 | 28.65 | 28.65 | 28.35 | 28.35 | 28.35 | -0.18% | 37,120 |
| Mar 23, 2026 | 29.00 | 29.00 | 28.30 | 28.40 | 28.40 | -3.07% | 59,491 |
| Mar 20, 2026 | 29.55 | 29.95 | 29.30 | 29.30 | 29.30 | -0.85% | 51,700 |
| Mar 19, 2026 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | -1.01% | 44,373 |
| Mar 18, 2026 | 30.10 | 30.45 | 29.55 | 29.85 | 29.85 | -0.33% | 57,262 |
| Mar 17, 2026 | 30.20 | 30.50 | 29.95 | 29.95 | 29.95 | -0.50% | 67,408 |
| Mar 16, 2026 | 29.70 | 30.50 | 29.65 | 30.10 | 30.10 | 3.61% | 95,694 |
| Mar 13, 2026 | 28.90 | 29.50 | 28.75 | 29.05 | 29.05 | 0.17% | 63,702 |
| Mar 12, 2026 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -0.85% | 51,714 |
| Mar 11, 2026 | 28.95 | 29.25 | 28.65 | 29.25 | 29.25 | 2.45% | 94,623 |
| Mar 10, 2026 | 28.60 | 29.00 | 28.15 | 28.55 | 28.55 | -0.87% | 38,102 |
| 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 |