Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	31.050	32.450	31.000	32.450	32.450	14,000
2023-11-08	31.800	32.000	31.800	32.000	32.000	3,000
2023-11-07	31.600	31.950	31.550	31.850	31.850	17,000
2023-11-06	32.150	32.150	32.150	32.150	32.150	1,000
2023-11-03	32.000	32.150	31.950	31.950	31.950	9,000
2023-11-02	32.000	32.500	31.500	31.500	31.500	258,000
2023-11-01	32.750	32.850	32.750	32.800	32.800	19,000
2023-10-31	32.600	32.900	31.600	31.600	31.600	17,000
2023-10-30	31.850	32.600	31.550	32.450	32.450	39,000
2023-10-27	31.400	31.500	31.400	31.500	31.500	18,000
2023-10-26	31.100	31.400	31.100	31.100	31.100	221,000
2023-10-25	31.200	31.400	31.200	31.350	31.350	21,000
2023-10-24	31.050	31.200	31.050	31.200	31.200	13,000
2023-10-23	30.800	31.050	30.800	30.900	30.900	39,000
2023-10-20	31.000	31.000	30.800	30.800	30.800	11,000
2023-10-19	30.850	30.850	30.850	30.850	30.850	1,000
2023-10-18	30.950	31.000	30.600	30.850	30.850	115,000
2023-10-17	31.300	31.500	30.900	30.900	30.900	15,000
2023-10-16	31.050	31.300	30.750	31.300	31.300	21,000
2023-10-13	30.450	31.000	30.450	31.000	31.000	23,000
2023-10-12	30.450	30.450	30.450	30.450	30.450	1,000
2023-10-11	30.500	30.550	30.050	30.050	30.050	14,000
2023-10-06	30.000	30.000	30.000	30.000	30.000	2,000
2023-10-05	30.200	30.200	30.200	30.200	30.200	0
2023-10-04	30.200	30.200	30.200	30.200	30.200	1,000
2023-10-03	30.000	30.450	30.000	30.450	30.450	21,000
2023-10-02	30.450	30.500	29.900	30.500	30.500	4,000
2023-09-28	30.100	30.300	30.000	30.000	30.000	4,000
2023-09-27	30.000	30.150	30.000	30.150	30.150	2,000
2023-09-26	30.050	30.100	30.000	30.000	30.000	13,000
2023-09-25	30.450	30.450	30.000	30.000	30.000	17,000
2023-09-22	30.100	30.250	30.000	30.100	30.100	56,000
2023-09-21	30.000	30.000	30.000	30.000	30.000	0
2023-09-20	30.000	30.000	30.000	30.000	30.000	0
2023-09-19	30.000	30.000	30.000	30.000	30.000	0
2023-09-18	30.100	30.100	30.000	30.000	30.000	15,000
2023-09-15	30.300	30.300	30.150	30.150	30.150	4,000
2023-09-14	30.100	30.200	30.100	30.200	30.200	6,000
2023-09-13	30.200	30.200	30.200	30.200	30.200	1,000
2023-09-12	30.150	30.950	30.150	30.550	30.550	11,000
2023-09-11	30.100	30.100	30.100	30.100	30.100	1,000
2023-09-08	30.500	30.500	30.500	30.500	30.500	0
2023-09-07	30.000	30.500	30.000	30.500	30.500	2,000
2023-09-06	30.100	30.500	30.000	30.000	30.000	133,000
2023-09-05	30.300	30.300	30.100	30.100	30.100	3,000
2023-09-04	30.050	30.800	30.050	30.300	30.300	19,000
2023-09-01	30.800	30.800	30.300	30.300	30.300	6,000
2023-08-31	30.500	30.800	30.400	30.800	30.800	7,000
2023-08-30	30.950	30.950	30.150	30.850	30.850	8,000
2023-08-29	30.100	30.950	30.100	30.950	30.950	9,000
2023-08-28	30.000	30.600	30.000	30.100	30.100	8,000
2023-08-25	30.550	33.000	30.550	30.600	30.600	93,000
2023-08-24	30.000	30.000	30.000	30.000	30.000	1,000
2023-08-23	30.450	30.450	30.000	30.000	30.000	9,000
2023-08-22	30.450	30.450	30.450	30.450	30.450	1,000
2023-08-21	30.000	30.000	29.950	29.950	29.950	3,000
2023-08-18	30.000	30.450	30.000	30.450	30.450	3,000
2023-08-17	30.150	30.150	30.150	30.150	30.150	0
2023-08-16	30.050	30.200	30.050	30.150	30.150	5,000
2023-08-15	30.500	30.500	30.500	30.500	30.500	25,000

← NewerPage 13 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.