Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	29.900	29.900	29.900	29.900	29.900	1,000
2023-05-18	29.800	29.800	29.600	29.600	29.600	3,000
2023-05-17	29.950	30.600	29.950	30.000	30.000	8,000
2023-05-16	29.900	29.900	29.800	29.800	29.800	4,000
2023-05-15	29.900	29.900	29.900	29.900	29.900	0
2023-05-12	29.900	29.900	29.900	29.900	29.900	2,000
2023-05-11	29.900	29.900	29.900	29.900	29.900	1,000
2023-05-10	29.150	29.950	29.150	29.850	29.850	7,000
2023-05-09	28.900	29.850	28.900	29.850	29.850	9,000
2023-05-08	29.800	29.800	29.800	29.800	29.800	1,000
2023-05-05	29.800	29.800	29.800	29.800	29.800	0
2023-05-04	29.800	29.800	29.800	29.800	29.800	5,000
2023-05-03	29.750	29.750	29.500	29.500	29.500	2,000
2023-05-02	29.500	29.500	29.500	29.500	29.500	0
2023-04-28	29.550	29.600	29.500	29.500	29.500	4,000
2023-04-27	29.500	29.500	29.500	29.500	29.500	11,000
2023-04-26	29.500	29.950	29.400	29.950	29.950	7,000
2023-04-25	29.350	29.600	29.350	29.600	29.600	5,000
2023-04-24	30.000	30.000	30.000	30.000	30.000	0
2023-04-21	29.750	30.000	29.350	30.000	30.000	10,000
2023-04-20	30.100	30.100	30.100	30.100	30.100	0
2023-04-19	29.700	30.100	29.400	30.100	30.100	20,000
2023-04-18	29.500	29.800	29.500	29.700	29.700	11,000
2023-04-17	29.500	29.500	29.500	29.500	29.500	4,000
2023-04-14	29.150	29.500	29.150	29.500	29.500	5,000
2023-04-13	29.200	29.250	29.100	29.150	29.150	13,000
2023-04-12	29.250	29.400	29.250	29.400	29.400	3,000
2023-04-11	29.200	29.200	29.200	29.200	29.200	4,000
2023-04-10	29.400	29.400	29.100	29.200	29.200	5,000
2023-04-07	29.350	29.350	29.350	29.350	29.350	1,000
2023-04-06	29.600	29.600	29.200	29.200	29.200	14,000
2023-03-31	29.550	29.550	29.500	29.550	29.550	17,000
2023-03-30	29.500	29.500	29.250	29.300	29.300	21,000
2023-03-29	28.700	29.600	28.700	29.500	29.500	49,000
2023-03-28	30.750	30.750	30.550	30.550	28.550	39,000
2023-03-27	30.850	30.900	30.550	30.750	28.737	23,000
2023-03-24	30.800	30.900	30.650	30.900	28.877	18,500
2023-03-23	30.800	30.800	30.800	30.800	28.784	2,720
2023-03-22	30.600	30.700	30.600	30.700	28.690	13,256
2023-03-21	30.400	31.000	30.400	30.500	28.503	34,145
2023-03-20	30.200	30.700	30.200	30.400	28.410	7,000
2023-03-17	30.300	30.500	30.300	30.400	28.410	32,067
2023-03-16	30.400	30.400	30.300	30.300	28.316	7,017
2023-03-15	30.050	30.400	30.050	30.300	28.316	10,100
2023-03-14	30.250	30.400	30.000	30.150	28.176	16,302
2023-03-13	30.500	30.500	30.200	30.300	28.316	11,752
2023-03-10	30.100	30.350	30.100	30.350	28.363	19,406
2023-03-09	30.300	30.300	30.100	30.100	28.130	3,190
2023-03-08	30.000	30.350	30.000	30.350	28.363	7,220
2023-03-07	30.300	30.350	30.300	30.350	28.363	5,491
2023-03-06	30.200	30.250	30.200	30.250	28.270	2,500
2023-03-03	30.050	30.250	29.950	30.200	28.223	38,950
2023-03-02	30.300	30.300	29.900	30.200	28.223	9,050
2023-03-01	30.000	30.400	30.000	30.000	28.036	7,769
2023-02-24	29.900	30.000	29.900	29.900	27.943	5,026
2023-02-23	30.400	30.500	29.800	29.900	27.943	15,275
2023-02-22	29.850	29.850	29.800	29.850	27.896	22,152
2023-02-21	30.000	30.000	29.800	29.800	27.849	24,183
2023-02-20	30.000	30.000	29.800	29.900	27.943	16,000
2023-02-17	29.800	30.000	29.800	29.850	27.896	18,275

← NewerPage 15 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.