Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	49.800	50.500	49.800	49.800	49.800	46,000
2024-02-01	50.600	50.600	49.600	50.000	50.000	142,000
2024-01-31	51.700	51.700	49.950	50.500	50.500	226,000
2024-01-30	51.300	51.600	51.100	51.400	51.400	153,000
2024-01-29	52.000	52.400	51.000	51.300	51.300	120,000
2024-01-26	50.700	51.700	50.500	51.600	51.600	85,000
2024-01-25	51.200	51.300	49.950	50.700	50.700	224,000
2024-01-24	53.100	54.000	51.000	51.000	51.000	529,000
2024-01-23	52.000	54.000	50.600	54.000	54.000	604,000
2024-01-22	49.000	53.900	48.850	52.600	52.600	415,000
2024-01-19	49.500	49.500	48.400	49.000	49.000	73,000
2024-01-18	49.800	49.800	47.800	48.950	48.950	109,000
2024-01-17	49.100	49.250	48.500	49.200	49.200	166,000
2024-01-16	48.450	50.100	48.150	49.400	49.400	420,000
2024-01-15	49.450	50.800	48.450	48.450	48.450	232,000
2024-01-12	48.200	49.400	48.000	49.400	49.400	293,000
2024-01-11	47.250	49.500	47.250	48.750	48.750	584,000
2024-01-10	46.700	47.000	45.550	46.900	46.900	181,000
2024-01-09	47.000	49.500	46.300	46.650	46.650	664,000
2024-01-08	44.650	46.800	44.650	46.600	46.600	201,000
2024-01-05	44.450	44.700	44.400	44.600	44.600	52,000
2024-01-04	44.400	44.400	44.300	44.400	44.400	40,000
2024-01-03	44.950	45.100	44.300	44.300	44.300	78,000
2024-01-02	44.400	44.750	44.250	44.550	44.550	62,000
2023-12-29	44.300	45.250	44.300	44.400	44.400	181,000
2023-12-28	45.500	45.500	44.000	44.350	44.350	64,000
2023-12-27	45.200	45.650	45.200	45.400	45.400	71,000
2023-12-26	45.500	45.700	45.000	45.200	45.200	81,000
2023-12-25	45.800	46.800	45.800	46.000	46.000	110,000
2023-12-22	44.600	46.400	44.450	45.900	45.900	336,000
2023-12-21	44.300	44.900	44.200	44.450	44.450	237,000
2023-12-20	43.400	45.500	43.350	45.450	45.450	477,000
2023-12-19	48.300	49.800	44.200	44.350	44.350	1,065,000
2023-12-18	48.400	49.500	48.000	49.100	49.100	131,000
2023-12-15	49.000	49.150	48.000	48.400	48.400	104,000
2023-12-14	48.350	49.850	48.350	48.600	48.600	173,000
2023-12-13	47.850	49.900	47.850	48.700	48.700	278,000
2023-12-12	47.200	48.050	47.200	48.000	48.000	104,000
2023-12-11	47.050	47.850	47.050	47.650	47.650	143,000
2023-12-08	48.300	48.300	47.100	47.300	47.300	124,000
2023-12-07	48.200	48.950	47.250	48.000	48.000	169,000
2023-12-06	47.000	50.000	47.000	48.000	48.000	288,000
2023-12-05	48.300	48.300	46.850	47.000	47.000	218,000
2023-12-04	50.200	50.200	47.000	48.600	48.600	1,039,000
2023-12-01	50.900	50.900	47.150	48.600	48.600	2,815,000
2023-11-30	46.350	46.350	46.350	46.350	46.350	605,000
2023-11-29	42.150	42.150	42.150	42.150	42.150	620,000
2023-11-28	38.350	38.350	38.350	38.350	38.350	174,000
2023-11-27	34.900	34.900	34.900	34.900	34.900	0
2023-11-24	34.650	35.000	34.300	34.900	34.900	161,000
2023-11-23	33.750	33.900	33.700	33.750	33.750	44,000
2023-11-22	34.800	34.800	33.100	33.750	33.750	25,000
2023-11-21	32.850	33.150	32.700	32.750	32.750	37,000
2023-11-20	32.350	32.750	32.350	32.750	32.750	7,000
2023-11-17	32.200	32.200	32.200	32.200	32.200	3,000
2023-11-16	32.200	32.200	32.200	32.200	32.200	0
2023-11-15	31.300	32.200	31.300	32.200	32.200	13,000
2023-11-14	32.200	32.200	32.200	32.200	32.200	3,000
2023-11-13	32.400	32.400	32.250	32.250	32.250	21,000
2023-11-10	32.400	34.500	32.400	34.500	34.500	11,000

← NewerPage 12 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.