KWorld Computer Co., Ltd. 3287
TPEX · Taiwan · Technology Services
TWD 41.65-0.50 (-1.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 41.65 | -1.19% | TWD 42.20 | TWD 42.50 | TWD 41.45 | 404.01K |
| 2026-09-30 | TWD 42.15 | +2.31% | TWD 42.00 | TWD 43.45 | TWD 41.40 | 919.41K |
| 2026-09-29 | TWD 41.20 | +0.37% | TWD 41.10 | TWD 41.95 | TWD 41.10 | 472.18K |
| 2026-09-24 | TWD 41.05 | -0.73% | TWD 41.35 | TWD 41.35 | TWD 40.10 | 472.98K |
| 2026-09-23 | TWD 41.35 | -2.93% | TWD 42.60 | TWD 43.60 | TWD 41.35 | 983.09K |
| 2026-09-22 | TWD 42.60 | +1.19% | TWD 42.30 | TWD 43.70 | TWD 41.00 | 1.44M |
| 2026-09-21 | TWD 42.10 | -0.59% | TWD 43.00 | TWD 45.00 | TWD 42.00 | 3.70M |
| 2026-09-18 | TWD 42.35 | +10.00% | TWD 42.30 | TWD 42.35 | TWD 41.70 | 985.06K |
| 2026-09-17 | TWD 38.50 | +10.00% | TWD 35.45 | TWD 38.50 | TWD 35.45 | 901.04K |
| 2026-09-16 | TWD 35.00 | +1.74% | TWD 35.35 | TWD 35.35 | TWD 34.40 | 74.00K |
| 2026-09-15 | TWD 34.40 | -1.15% | TWD 34.55 | TWD 34.75 | TWD 34.40 | 60.00K |
| 2026-09-14 | TWD 34.80 | -0.57% | TWD 34.35 | TWD 35.00 | TWD 34.30 | 59.00K |
| 2026-09-11 | TWD 35.00 | -1.96% | TWD 35.50 | TWD 35.50 | TWD 35.00 | 151.08K |
| 2026-09-10 | TWD 35.70 | -0.28% | TWD 35.60 | TWD 35.80 | TWD 35.30 | 93.00K |
| 2026-09-09 | TWD 35.80 | +0.70% | TWD 35.95 | TWD 36.15 | TWD 35.55 | 153.00K |
| 2026-09-08 | TWD 35.55 | +0.28% | TWD 36.00 | TWD 37.15 | TWD 35.30 | 382.06K |
| 2026-09-07 | TWD 35.45 | -3.14% | TWD 36.30 | TWD 36.30 | TWD 35.45 | 261.00K |
| 2026-09-04 | TWD 36.60 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.10 | 125.00K |
| 2026-09-03 | TWD 36.60 | -2.66% | TWD 37.35 | TWD 37.55 | TWD 36.60 | 245.06K |
| 2026-09-02 | TWD 37.60 | -0.27% | TWD 37.60 | TWD 38.30 | TWD 37.30 | 180.00K |
| 2026-09-01 | TWD 37.70 | -1.05% | TWD 38.20 | TWD 38.20 | TWD 37.65 | 154.00K |
| 2026-08-31 | TWD 38.10 | -0.78% | TWD 38.60 | TWD 38.60 | TWD 37.80 | 315.00K |
| 2026-08-28 | TWD 38.40 | +4.21% | TWD 37.00 | TWD 39.45 | TWD 36.55 | 1.00M |
| 2026-08-27 | TWD 36.85 | -0.41% | TWD 36.60 | TWD 37.25 | TWD 36.40 | 349.00K |
| 2026-08-26 | TWD 37.00 | -5.13% | TWD 37.85 | TWD 37.85 | TWD 36.90 | 366.00K |
| 2026-08-25 | TWD 39.00 | +1.43% | TWD 38.85 | TWD 39.20 | TWD 38.10 | 521.02K |
| 2026-08-24 | TWD 38.45 | +1.85% | TWD 38.55 | TWD 39.15 | TWD 38.20 | 547.03K |
| 2026-08-21 | TWD 37.75 | +0.67% | TWD 37.50 | TWD 37.90 | TWD 36.85 | 234.00K |
| 2026-08-20 | TWD 37.50 | -1.32% | TWD 38.25 | TWD 38.50 | TWD 37.50 | 417.00K |
| 2026-08-19 | TWD 38.00 | -1.30% | TWD 38.30 | TWD 39.25 | TWD 37.55 | 661.10K |
| 2026-08-18 | TWD 38.50 | +2.39% | TWD 38.00 | TWD 38.70 | TWD 37.00 | 1.02M |
| 2026-08-17 | TWD 37.60 | +0.27% | TWD 37.25 | TWD 37.60 | TWD 36.00 | 871.16K |
| 2026-08-14 | TWD 37.50 | +5.04% | TWD 36.50 | TWD 39.25 | TWD 35.80 | 2.81M |
| 2026-08-13 | TWD 35.70 | +0.71% | TWD 38.00 | TWD 38.00 | TWD 34.45 | 1.41M |
| 2026-08-12 | TWD 35.45 | +9.92% | TWD 35.45 | TWD 35.45 | TWD 35.45 | 435.00K |
| 2026-08-11 | TWD 32.25 | +3.53% | TWD 30.90 | TWD 32.50 | TWD 30.65 | 171.05K |
| 2026-08-10 | TWD 31.15 | +5.24% | TWD 30.10 | TWD 31.40 | TWD 30.05 | 201.00K |
| 2026-08-07 | TWD 29.60 | -0.34% | TWD 29.30 | TWD 29.80 | TWD 29.30 | 32.00K |
| 2026-08-06 | TWD 29.70 | 0.00% | TWD 29.70 | TWD 29.95 | TWD 29.15 | 44.00K |
| 2026-08-05 | TWD 29.70 | -0.67% | TWD 29.90 | TWD 29.90 | TWD 29.10 | 135.00K |
| 2026-08-04 | TWD 29.90 | +4.55% | TWD 28.70 | TWD 29.95 | TWD 28.70 | 81.00K |
| 2026-08-03 | TWD 28.60 | +0.88% | TWD 28.50 | TWD 28.80 | TWD 28.35 | 34.10K |
| 2026-07-31 | TWD 28.35 | +5.00% | TWD 27.45 | TWD 28.50 | TWD 27.45 | 91.00K |
| 2026-07-30 | TWD 27.00 | -1.46% | TWD 26.95 | TWD 28.40 | TWD 26.85 | 192.00K |
| 2026-07-29 | TWD 27.40 | -2.49% | TWD 28.40 | TWD 28.40 | TWD 27.00 | 144.00K |
| 2026-07-28 | TWD 28.10 | -2.77% | TWD 28.60 | TWD 28.90 | TWD 27.95 | 101.00K |
| 2026-07-27 | TWD 28.90 | -0.86% | TWD 28.95 | TWD 29.35 | TWD 28.90 | 51.00K |
| 2026-07-24 | TWD 29.15 | 0.00% | TWD 29.00 | TWD 29.20 | TWD 28.85 | 42.00K |
| 2026-07-23 | TWD 29.15 | -0.34% | TWD 29.25 | TWD 29.25 | TWD 29.00 | 46.00K |
| 2026-07-22 | TWD 29.25 | 0.00% | TWD 29.30 | TWD 29.90 | TWD 29.25 | 50.00K |
| 2026-07-21 | TWD 29.25 | +1.04% | TWD 28.75 | TWD 29.50 | TWD 28.75 | 51.00K |
| 2026-07-20 | TWD 28.95 | +1.58% | TWD 28.35 | TWD 29.10 | TWD 28.00 | 98.00K |
| 2026-07-17 | TWD 28.50 | -5.32% | TWD 29.30 | TWD 29.30 | TWD 28.50 | 183.00K |
| 2026-07-16 | TWD 30.10 | +0.67% | TWD 30.75 | TWD 30.75 | TWD 29.20 | 68.00K |
| 2026-07-15 | TWD 29.90 | +0.84% | TWD 29.60 | TWD 30.10 | TWD 29.55 | 91.00K |
| 2026-07-14 | TWD 29.65 | -2.79% | TWD 30.10 | TWD 30.55 | TWD 29.05 | 124.00K |
| 2026-07-13 | TWD 30.50 | -0.49% | TWD 30.80 | TWD 30.80 | TWD 30.25 | 114.15K |
| 2026-07-10 | TWD 30.65 | 0.00% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 0 |
| 2026-07-09 | TWD 30.65 | +0.33% | TWD 31.05 | TWD 31.05 | TWD 30.05 | 144.00K |
| 2026-07-08 | TWD 30.55 | -4.68% | TWD 31.95 | TWD 32.05 | TWD 30.25 | 317.00K |
| 2026-07-07 | TWD 32.05 | -4.04% | TWD 33.20 | TWD 33.45 | TWD 31.70 | 110.00K |
| 2026-07-06 | TWD 33.40 | +0.30% | TWD 33.55 | TWD 33.55 | TWD 32.85 | 78.00K |
| 2026-07-03 | TWD 33.30 | +0.15% | TWD 33.30 | TWD 33.30 | TWD 32.60 | 56.00K |
| 2026-07-02 | TWD 33.25 | +4.40% | TWD 32.20 | TWD 33.25 | TWD 32.15 | 124.00K |
| 2026-07-01 | TWD 31.85 | -1.09% | TWD 32.25 | TWD 32.50 | TWD 31.85 | 76.00K |
| 2026-06-30 | TWD 32.20 | +1.42% | TWD 31.75 | TWD 32.20 | TWD 31.50 | 95.00K |
| 2026-06-29 | TWD 31.75 | 0.00% | TWD 31.75 | TWD 32.00 | TWD 31.20 | 106.00K |
| 2026-06-26 | TWD 31.75 | -4.22% | TWD 33.00 | TWD 33.15 | TWD 31.60 | 193.00K |
| 2026-06-25 | TWD 33.15 | -2.07% | TWD 33.85 | TWD 33.85 | TWD 33.15 | 132.00K |
| 2026-06-24 | TWD 33.85 | +0.30% | TWD 33.60 | TWD 34.95 | TWD 33.45 | 132.00K |
| 2026-06-23 | TWD 33.75 | 0.00% | TWD 33.75 | TWD 33.95 | TWD 33.55 | 126.00K |
| 2026-06-22 | TWD 33.75 | +0.60% | TWD 33.55 | TWD 34.10 | TWD 33.40 | 145.00K |
| 2026-06-18 | TWD 33.55 | -2.19% | TWD 34.10 | TWD 34.75 | TWD 32.85 | 164.10K |
| 2026-06-17 | TWD 34.30 | +1.48% | TWD 33.80 | TWD 35.10 | TWD 33.65 | 117.03K |
| 2026-06-16 | TWD 33.80 | -2.87% | TWD 35.05 | TWD 35.05 | TWD 33.80 | 195.50K |
| 2026-06-15 | TWD 34.80 | +1.46% | TWD 35.20 | TWD 35.20 | TWD 34.40 | 124.06K |
| 2026-06-12 | TWD 34.30 | +2.24% | TWD 34.10 | TWD 34.75 | TWD 34.10 | 138.00K |
| 2026-06-11 | TWD 33.55 | -0.15% | TWD 34.00 | TWD 34.25 | TWD 33.25 | 157.00K |
| 2026-06-10 | TWD 33.60 | -4.00% | TWD 34.60 | TWD 35.45 | TWD 33.60 | 163.00K |
| 2026-06-09 | TWD 35.00 | +2.34% | TWD 35.20 | TWD 35.20 | TWD 34.40 | 159.00K |
| 2026-06-08 | TWD 34.20 | -6.94% | TWD 33.20 | TWD 34.60 | TWD 33.10 | 346.00K |
| 2026-06-05 | TWD 36.75 | -1.61% | TWD 37.65 | TWD 38.00 | TWD 36.65 | 502.00K |
| 2026-06-04 | TWD 37.35 | +2.05% | TWD 36.35 | TWD 37.50 | TWD 35.80 | 336.08K |
| 2026-06-03 | TWD 36.60 | -1.61% | TWD 38.00 | TWD 38.00 | TWD 36.55 | 699.00K |
| 2026-06-02 | TWD 37.20 | -3.25% | TWD 38.40 | TWD 38.40 | TWD 36.00 | 652.07K |
| 2026-06-01 | TWD 38.45 | +1.18% | TWD 38.85 | TWD 39.00 | TWD 37.95 | 894.06K |
| 2026-05-29 | TWD 38.00 | -0.26% | TWD 38.10 | TWD 39.40 | TWD 37.25 | 1.17M |
| 2026-05-28 | TWD 38.10 | +4.96% | TWD 37.50 | TWD 39.90 | TWD 37.00 | 4.78M |
| 2026-05-27 | TWD 36.30 | +10.00% | TWD 33.10 | TWD 36.30 | TWD 33.10 | 2.84M |
| 2026-05-26 | TWD 33.00 | +1.23% | TWD 32.60 | TWD 33.15 | TWD 32.25 | 326.00K |