Kwang Ming Silk Mill Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	62.000	62.500	56.800	59.200	59.200	287,000
2024-08-05	64.500	66.200	59.600	59.800	59.800	1,054,000
2024-08-02	62.200	63.500	62.000	62.900	62.900	118,000
2024-08-01	64.200	64.200	61.500	62.200	62.200	282,000
2024-07-31	61.400	64.200	61.400	64.000	64.000	408,000
2024-07-30	59.600	61.400	59.500	61.400	61.400	327,000
2024-07-29	59.400	59.700	59.300	59.400	59.400	104,000
2024-07-26	57.600	59.600	57.600	59.400	59.400	58,000
2024-07-25	58.700	58.700	58.700	58.700	58.700	0
2024-07-24	58.700	58.700	58.700	58.700	58.700	0
2024-07-23	58.000	59.500	58.000	58.700	58.700	44,000
2024-07-22	59.100	59.600	56.000	57.800	57.800	244,000
2024-07-19	59.100	59.400	58.700	59.100	59.100	112,000
2024-07-18	59.700	59.800	59.100	59.300	59.300	81,000
2024-07-17	59.900	59.900	59.400	59.700	59.700	81,000
2024-07-16	60.100	60.100	59.300	59.400	59.400	88,000
2024-07-15	59.900	60.600	59.100	60.000	60.000	160,000
2024-07-12	59.100	59.900	59.100	59.500	59.500	69,000
2024-07-11	59.800	60.000	59.100	59.300	59.300	95,000
2024-07-10	59.600	60.000	59.100	59.800	59.800	135,000
2024-07-09	59.100	60.000	58.800	59.200	59.200	87,000
2024-07-08	60.200	61.000	59.300	59.400	59.400	229,000
2024-07-05	57.500	60.500	57.500	59.400	59.400	321,000
2024-07-04	57.100	58.300	57.100	57.900	57.900	91,000
2024-07-03	58.300	58.300	57.000	57.600	57.600	107,000
2024-07-02	58.400	58.400	57.200	57.500	57.500	85,000
2024-07-01	58.900	58.900	57.600	57.600	57.600	143,000
2024-06-28	58.900	58.900	57.700	58.000	58.000	74,000
2024-06-27	56.800	58.200	56.700	58.000	58.000	141,000
2024-06-26	57.900	57.900	56.800	57.300	57.300	68,000
2024-06-25	57.300	57.700	56.000	57.500	57.500	125,000
2024-06-24	57.900	57.900	56.800	57.200	57.200	120,000
2024-06-21	56.200	58.500	56.200	57.000	57.000	159,000
2024-06-20	57.000	57.000	56.000	56.200	56.200	132,000
2024-06-19	57.000	57.100	56.100	56.100	56.100	108,000
2024-06-18	56.900	56.900	55.300	56.400	56.400	116,000
2024-06-17	56.100	57.400	55.200	55.600	55.600	297,000
2024-06-14	57.800	59.000	56.100	56.200	56.200	312,000
2024-06-13	60.000	61.900	57.700	57.700	57.700	409,000
2024-06-12	59.100	59.100	57.200	58.400	58.400	283,000
2024-06-11	60.900	61.000	58.500	58.600	58.600	381,000
2024-06-07	59.200	61.000	59.200	59.500	59.500	254,000
2024-06-06	58.500	61.000	58.500	59.100	59.100	331,000
2024-06-05	58.800	59.600	57.600	58.400	58.400	233,000
2024-06-04	57.500	60.100	57.100	58.200	58.200	396,000
2024-06-03	60.300	61.000	57.200	58.100	58.100	1,007,000
2024-05-31	56.300	61.600	56.300	60.200	60.200	2,711,000
2024-05-30	54.400	56.000	54.400	56.000	56.000	1,177,000
2024-05-29	51.800	54.500	51.600	54.400	54.400	830,000
2024-05-28	52.000	53.100	51.000	51.000	51.000	615,000
2024-05-27	49.700	52.500	49.700	52.000	52.000	856,000
2024-05-24	48.950	49.800	48.200	49.650	49.650	156,000
2024-05-23	48.750	49.200	48.750	49.100	49.100	244,000
2024-05-22	48.300	49.000	48.250	48.700	48.700	150,000
2024-05-21	49.000	50.000	48.000	48.250	48.250	91,000
2024-05-20	49.400	50.200	48.900	49.000	49.000	161,000
2024-05-17	48.100	50.600	48.000	48.600	48.600	323,000
2024-05-16	48.900	49.350	46.300	48.000	48.000	491,000
2024-05-15	49.200	49.300	48.700	48.700	48.700	188,000
2024-05-14	49.500	49.900	49.000	49.200	49.200	274,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	2.0000 TWD
2026-03-26	3.0000 TWD
2025-03-27	5.5000 TWD
2024-09-16	16.0000 TWD
2024-03-28	20.0000 TWD
2023-03-29	2.0000 TWD
2022-04-21	2.0000 TWD
2021-04-21	2.0000 TWD
2020-09-02	1.0000 TWD
2020-06-08	1.0000 TWD
2019-09-05	1.0000 TWD
2019-06-24	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.