KWorld Computer Co., Ltd.(TW:3287)
NT$75.20-4.00 (-5.05%)
TW:3287
KWorld Computer Co., Ltd. historical prices
NT$75.20
At close:-4.00 (-5.05%)
KWorld Computer Co., Ltd. (3287) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.20 | 81.90 | 73.50 | 75.20 | 75.20 | -5.05% | 8,811,564 | 6.38 |
| Nov 10, 2026 | 88.60 | 88.60 | 77.90 | 79.20 | 79.20 | +8.05% | 7,175,454 | 5.56 |
| Nov 09, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | +9.96% | 939,583 | 0.73 |
| Nov 06, 2026 | 60.50 | 73.30 | 60.50 | 73.30 | 73.30 | +9.90% | 3,725,164 | 3.04 |
| Nov 05, 2026 | 78.60 | 78.60 | 64.40 | 66.70 | 66.70 | -6.71% | 7,394,216 | 6.65 |
| Nov 04, 2026 | 71.30 | 71.50 | 71.00 | 71.50 | 71.50 | +10.00% | 1,134,385 | 1.04 |
| Nov 03, 2026 | 58.60 | 65.00 | 57.50 | 65.00 | 65.00 | +9.98% | 4,934,635 | 4.85 |
| Nov 02, 2026 | 55.90 | 60.20 | 54.20 | 59.10 | 59.10 | +0.51% | 2,993,569 | 3.08 |
| Oct 30, 2026 | 56.10 | 62.00 | 54.30 | 58.80 | 58.80 | -1.84% | 677,365 | 0.70 |
| Oct 29, 2026 | 62.80 | 63.50 | 59.90 | 59.90 | 59.90 | -3.39% | 485,919 | 0.51 |
| Oct 28, 2026 | 62.00 | 64.20 | 60.70 | 62.00 | 62.00 | +1.64% | 575,610 | 0.61 |
| Oct 27, 2026 | 63.20 | 63.30 | 57.40 | 61.00 | 61.00 | -3.33% | 1,401,333 | 1.51 |
| Oct 26, 2026 | 63.10 | 69.20 | 63.10 | 63.10 | 63.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 63.10 | 69.20 | 63.10 | 63.10 | 63.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 68.50 | 69.20 | 63.10 | 63.10 | 63.10 | -9.99% | 1,117,773 | 1.22 |
| Oct 21, 2026 | 68.60 | 71.70 | 67.80 | 70.10 | 70.10 | -0.28% | 1,697,441 | 1.91 |
| Oct 20, 2026 | 71.90 | 71.90 | 65.50 | 70.30 | 70.30 | +7.33% | 2,482,399 | 2.92 |
| Oct 19, 2026 | 60.30 | 65.50 | 58.50 | 65.50 | 65.50 | +9.90% | 2,281,186 | 2.80 |
| Oct 16, 2026 | 58.10 | 61.90 | 58.10 | 59.60 | 59.60 | +1.53% | 5,779,391 | 7.98 |
| Oct 15, 2026 | 57.70 | 61.00 | 56.20 | 58.70 | 58.70 | +1.73% | 10,476,791 | 18.73 |
| Oct 14, 2026 | 57.60 | 57.70 | 56.60 | 57.70 | 57.70 | +9.90% | 2,132,624 | 4.04 |
| Oct 13, 2026 | 50.80 | 52.50 | 49.75 | 52.50 | 52.50 | +9.95% | 4,279,664 | 9.27 |
| Oct 12, 2026 | 47.75 | 47.75 | 47.70 | 47.75 | 47.75 | +9.90% | 1,278,791 | 2.89 |
| Oct 09, 2026 | 43.45 | 43.45 | 42.80 | 43.45 | 43.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.00 | 43.45 | 42.80 | 43.45 | 43.45 | +10.00% | 867,062 | 2.00 |
| Oct 07, 2026 | 39.95 | 40.50 | 39.40 | 39.50 | 39.50 | -0.63% | 165,029 | 0.38 |
| Oct 06, 2026 | 40.55 | 40.55 | 39.75 | 39.75 | 39.75 | -1.97% | 346,745 | 0.81 |
| Oct 05, 2026 | 42.65 | 42.65 | 40.55 | 40.55 | 40.55 | -3.57% | 501,088 | 1.18 |
| Oct 02, 2026 | 41.70 | 42.90 | 40.50 | 42.05 | 42.05 | +0.96% | 791,229 | 1.91 |
| Oct 01, 2026 | 42.20 | 42.50 | 41.45 | 41.65 | 41.65 | -1.19% | 408,293 | 1.00 |
| Sep 30, 2026 | 42.00 | 43.45 | 41.40 | 42.15 | 42.15 | +2.31% | 922,612 | 2.34 |
| Sep 29, 2026 | 41.10 | 41.95 | 41.10 | 41.20 | 41.20 | +0.37% | 474,427 | 1.22 |
| Sep 28, 2026 | 41.05 | 41.25 | 41.05 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.05 | 41.25 | 41.05 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.35 | 41.35 | 40.10 | 41.05 | 41.05 | -0.73% | 476,119 | 1.23 |
| Sep 23, 2026 | 42.60 | 43.60 | 41.35 | 41.35 | 41.35 | -2.93% | 986,985 | 2.65 |
| Sep 22, 2026 | 42.30 | 43.70 | 41.00 | 42.60 | 42.60 | +1.19% | 1,447,391 | 4.11 |
| Sep 21, 2026 | 43.00 | 45.00 | 42.00 | 42.10 | 42.10 | -0.59% | 3,717,974 | 12.59 |
| Sep 18, 2026 | 42.30 | 42.35 | 41.70 | 42.35 | 42.35 | +10.00% | 993,595 | 3.53 |
| Sep 17, 2026 | 35.45 | 38.50 | 35.45 | 38.50 | 38.50 | +10.00% | 905,699 | 3.36 |
| Sep 16, 2026 | 35.35 | 35.35 | 34.40 | 35.00 | 35.00 | +1.74% | 74,354 | 0.28 |
| Sep 15, 2026 | 34.55 | 34.75 | 34.40 | 34.40 | 34.40 | -1.15% | 60,377 | 0.22 |
| Sep 14, 2026 | 34.35 | 35.00 | 34.30 | 34.80 | 34.80 | -0.57% | 59,526 | 0.22 |
| Sep 11, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.96% | 151,454 | 0.56 |
| Sep 10, 2026 | 35.60 | 35.80 | 35.30 | 35.70 | 35.70 | -0.28% | 93,745 | 0.34 |
| Sep 09, 2026 | 35.95 | 36.15 | 35.55 | 35.80 | 35.80 | +0.70% | 153,652 | 0.57 |
| Sep 08, 2026 | 36.00 | 37.15 | 35.30 | 35.55 | 35.55 | +0.28% | 383,389 | 1.43 |
| Sep 07, 2026 | 36.30 | 36.30 | 35.45 | 35.45 | 35.45 | -3.14% | 262,978 | 0.99 |
| Sep 04, 2026 | 36.80 | 36.80 | 36.10 | 36.60 | 36.60 | 0.00% | 126,783 | 0.47 |
| Sep 03, 2026 | 37.35 | 37.55 | 36.60 | 36.60 | 36.60 | -2.66% | 247,563 | 0.92 |
