Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	30.500	30.500	30.500	30.500	30.500	25,000
2023-08-14	30.550	30.700	30.500	30.500	30.500	9,000
2023-08-11	30.650	30.650	30.600	30.600	30.600	4,000
2023-08-10	30.500	30.550	30.500	30.500	30.500	23,000
2023-08-09	30.500	30.750	30.500	30.750	30.750	15,210
2023-08-08	30.500	30.650	30.500	30.650	30.650	13,000
2023-08-07	30.500	30.550	30.500	30.550	30.550	9,000
2023-08-04	30.550	30.550	30.500	30.500	30.500	10,000
2023-08-03	30.550	30.550	30.550	30.550	30.550	0
2023-08-02	30.500	30.550	30.000	30.550	30.550	54,000
2023-08-01	30.000	30.000	30.000	30.000	30.000	0
2023-07-31	30.000	30.000	30.000	30.000	30.000	0
2023-07-28	30.200	30.200	30.000	30.000	30.000	8,000
2023-07-27	30.350	30.350	30.250	30.250	30.250	2,000
2023-07-26	29.150	30.000	29.150	30.000	30.000	25,000
2023-07-25	30.850	30.850	30.000	30.200	30.200	19,000
2023-07-24	30.050	30.050	30.000	30.000	30.000	11,000
2023-07-21	30.050	30.900	30.050	30.900	30.900	2,000
2023-07-20	30.000	30.000	30.000	30.000	30.000	0
2023-07-19	30.050	30.050	30.000	30.000	30.000	5,000
2023-07-18	31.600	31.600	30.200	30.200	30.200	7,000
2023-07-17	30.050	30.200	30.000	30.200	30.200	15,000
2023-07-14	30.000	30.450	30.000	30.050	30.050	6,000
2023-07-13	30.050	30.050	30.000	30.000	30.000	3,000
2023-07-12	30.050	30.050	30.000	30.000	30.000	4,000
2023-07-11	30.000	30.050	30.000	30.050	30.050	9,000
2023-07-10	30.000	30.000	30.000	30.000	30.000	43,000
2023-07-07	29.850	29.850	29.850	29.850	29.850	1,000
2023-07-06	29.850	30.000	29.850	29.900	29.900	3,000
2023-07-05	30.100	30.200	29.800	30.200	30.200	17,000
2023-07-04	30.650	30.650	29.800	30.100	30.100	15,000
2023-07-03	30.500	31.000	30.000	30.550	30.550	20,000
2023-06-30	30.250	30.250	30.250	30.250	30.250	6,000
2023-06-29	29.750	30.350	29.750	30.300	30.300	59,000
2023-06-28	29.750	29.750	29.750	29.750	29.750	6,000
2023-06-27	29.650	29.700	29.650	29.700	29.700	3,000
2023-06-26	29.400	29.400	29.400	29.400	29.400	6,000
2023-06-21	29.850	29.900	29.850	29.850	29.850	13,000
2023-06-20	29.850	29.850	29.800	29.850	29.850	22,000
2023-06-19	29.400	29.850	29.400	29.850	29.850	12,000
2023-06-16	29.400	29.500	29.300	29.400	29.400	12,000
2023-06-15	29.400	29.400	29.400	29.400	29.400	18,000
2023-06-14	29.400	29.400	29.400	29.400	29.400	6,000
2023-06-13	29.400	29.400	29.400	29.400	29.400	3,000
2023-06-12	29.450	29.500	29.400	29.400	29.400	5,000
2023-06-09	29.400	29.550	29.400	29.550	29.550	9,000
2023-06-08	29.400	29.500	29.250	29.400	29.400	10,000
2023-06-07	29.400	29.400	29.400	29.400	29.400	4,000
2023-06-06	29.450	29.450	29.350	29.400	29.400	10,000
2023-06-05	29.550	29.550	29.300	29.500	29.500	16,000
2023-06-02	29.350	29.550	29.350	29.550	29.550	29,000
2023-06-01	29.750	29.750	29.750	29.750	29.750	2,000
2023-05-31	29.750	29.750	29.750	29.750	29.750	1,000
2023-05-30	29.750	29.750	29.750	29.750	29.750	0
2023-05-29	29.750	29.750	29.750	29.750	29.750	2,000
2023-05-26	30.450	30.450	29.750	29.750	29.750	4,000
2023-05-25	29.950	29.950	29.950	29.950	29.950	0
2023-05-24	29.950	29.950	29.950	29.950	29.950	1,000
2023-05-23	29.750	29.750	29.700	29.700	29.700	6,000
2023-05-22	29.900	29.900	29.750	29.750	29.750	3,000

← NewerPage 14 of 21 · 1,220 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.