Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	49.900	50.500	49.300	49.450	49.450	292,000
2024-05-10	49.900	50.600	49.250	49.900	49.900	448,000
2024-05-09	47.800	50.500	47.800	49.900	49.900	851,000
2024-05-08	47.300	49.400	47.300	47.850	47.850	123,000
2024-05-07	47.350	49.550	46.450	47.400	47.400	375,000
2024-05-06	48.100	48.400	47.300	47.600	47.600	188,000
2024-05-03	49.200	49.300	48.050	48.100	48.100	206,000
2024-05-02	48.900	49.750	48.800	48.900	48.900	229,000
2024-04-30	50.300	50.300	48.500	48.850	48.850	303,000
2024-04-29	50.300	50.300	49.700	50.000	50.000	382,000
2024-04-26	48.800	49.950	48.600	49.600	49.600	356,000
2024-04-25	47.800	48.950	47.800	48.600	48.600	393,000
2024-04-24	47.550	48.300	47.000	47.800	47.800	278,000
2024-04-23	46.150	46.950	46.150	46.950	46.950	140,000
2024-04-22	45.500	47.000	45.450	46.050	46.050	265,000
2024-04-19	47.350	47.350	45.250	45.500	45.500	280,000
2024-04-18	46.400	47.800	46.150	47.250	47.250	208,000
2024-04-17	45.550	46.700	45.550	46.600	46.600	120,000
2024-04-16	46.300	46.300	45.050	45.700	45.700	248,000
2024-04-15	47.250	47.250	46.550	46.550	46.550	134,000
2024-04-12	47.000	48.050	47.000	47.200	47.200	204,000
2024-04-11	48.700	48.900	47.300	47.800	47.800	222,000
2024-04-10	47.800	48.900	47.600	48.500	48.500	343,000
2024-04-09	48.100	49.100	47.700	47.750	47.750	268,000
2024-04-08	46.100	48.200	46.100	47.500	47.500	395,000
2024-04-03	45.200	46.050	44.300	45.900	45.900	364,000
2024-04-02	46.850	46.950	44.800	45.200	45.200	610,000
2024-04-01	48.000	48.500	46.500	46.800	46.800	538,000
2024-03-29	49.600	49.600	47.400	47.750	47.750	645,000
2024-03-28	48.000	50.700	48.000	49.600	49.600	1,290,000
2024-03-27	67.600	71.000	67.500	70.700	50.700	2,167,000
2024-03-26	67.900	68.200	66.600	67.000	48.047	1,292,000
2024-03-25	71.300	71.300	71.300	71.300	51.130	2,444,042
2024-03-22	72.600	72.600	71.100	71.300	51.130	1,144,000
2024-03-21	72.200	72.500	71.500	72.100	72.100	1,145,000
2024-03-20	70.800	70.800	70.800	70.800	70.800	1,375,132
2024-03-19	71.900	71.900	70.500	70.800	70.800	1,078,000
2024-03-18	70.200	74.400	70.100	72.000	72.000	2,993,000
2024-03-15	67.300	69.500	67.000	69.300	69.300	1,944,000
2024-03-14	67.000	68.800	66.400	67.000	67.000	1,581,000
2024-03-13	65.100	65.100	65.100	65.100	65.100	2,545,465
2024-03-12	71.800	71.800	62.400	65.100	65.100	5,120,000
2024-03-11	65.800	65.800	65.800	65.800	65.800	1,791,000
2024-03-08	58.400	60.500	57.500	59.900	59.900	558,000
2024-03-07	58.000	59.800	56.400	57.600	57.600	498,000
2024-03-06	56.100	57.000	55.500	56.800	56.800	170,000
2024-03-05	55.900	57.300	55.000	56.600	56.600	156,000
2024-03-04	57.400	57.400	54.900	55.900	55.900	202,000
2024-03-01	54.000	56.800	53.800	56.300	56.300	361,000
2024-02-29	51.800	54.800	51.200	54.000	54.000	152,000
2024-02-27	51.900	52.400	51.300	52.000	52.000	113,000
2024-02-26	54.100	55.100	51.500	51.700	51.700	936,000
2024-02-23	57.000	57.600	56.200	56.800	56.800	96,000
2024-02-22	56.500	57.900	55.800	56.600	56.600	156,000
2024-02-21	57.100	58.100	56.100	56.600	56.600	151,000
2024-02-20	58.800	58.800	55.800	57.500	57.500	275,000
2024-02-19	54.700	59.700	54.700	57.400	57.400	897,000
2024-02-16	52.900	54.800	52.100	54.300	54.300	376,000
2024-02-15	51.500	52.100	51.000	51.800	51.800	135,000
2024-02-05	50.000	51.600	50.000	51.200	51.200	203,000

← NewerPage 11 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.