Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	30.000	30.050	30.000	30.050	28.083	2,098
2023-02-15	30.000	30.000	30.000	30.000	28.036	6,070
2023-02-14	29.900	30.000	29.900	30.000	28.036	8,025
2023-02-13	29.800	29.950	29.800	29.950	27.989	6,242
2023-02-10	29.800	30.000	29.800	29.900	27.943	9,257
2023-02-09	30.000	30.050	29.750	30.000	28.036	7,030
2023-02-08	30.000	30.000	30.000	30.000	28.036	15,090
2023-02-07	30.100	30.100	30.100	30.100	28.130	2,741
2023-02-06	30.150	30.150	29.550	29.900	27.943	21,101
2023-02-03	30.200	30.200	30.150	30.150	28.176	2,150
2023-02-02	30.300	30.300	29.800	30.050	28.083	29,020
2023-02-01	29.950	30.000	29.950	29.950	27.989	17,140
2023-01-31	29.550	29.850	29.550	29.850	27.896	16,015
2023-01-30	29.950	29.950	29.900	29.900	27.943	5,199
2023-01-17	30.100	30.100	29.750	29.950	27.989	8,133
2023-01-16	30.150	30.150	30.100	30.150	28.176	7,090
2023-01-13	29.950	29.950	29.950	29.950	27.989	1,020
2023-01-12	29.700	29.900	29.700	29.700	27.756	9,000
2023-01-11	30.300	30.300	29.650	29.700	27.756	4,000
2023-01-10	30.000	30.300	29.800	29.850	27.896	8,212
2023-01-09	30.150	30.150	30.150	30.150	28.176	1,062
2023-01-06	30.200	30.200	30.200	30.200	28.223	1,009
2023-01-05	30.150	30.150	29.500	29.600	27.662	6,074
2023-01-04	29.950	30.000	29.400	29.950	27.989	17,198
2023-01-03	30.150	30.150	29.950	29.950	27.989	3,006
2022-12-30	30.300	30.300	29.600	30.150	28.176	3,118
2022-12-29	30.250	30.250	29.650	30.000	28.036	6,166
2022-12-28	30.000	30.100	30.000	30.100	28.130	2,000
2022-12-27	29.600	30.050	29.600	30.050	28.083	11,225
2022-12-26	30.150	30.150	30.150	30.150	28.176	3,048
2022-12-23	30.300	30.300	30.300	30.300	28.316	1,000
2022-12-22	30.000	30.000	29.500	30.000	28.036	5,020
2022-12-21	29.950	30.200	29.600	29.600	27.662	10,011
2022-12-20	30.100	30.100	29.600	29.850	27.896	5,076
2022-12-19	30.300	30.300	29.300	30.150	28.176	3,060
2022-12-16	29.900	29.900	29.900	29.900	27.943	1,050
2022-12-15	30.150	30.200	29.500	29.750	27.802	8,290
2022-12-14	29.950	30.100	29.900	30.100	28.130	7,139
2022-12-13	30.200	30.250	29.500	30.000	28.036	11,135
2022-12-12	30.150	30.150	30.150	30.150	28.176	1,024
2022-12-09	30.450	30.450	29.750	30.250	28.270	7,370
2022-12-08	30.550	30.550	30.200	30.350	28.363	9,087
2022-12-07	30.350	30.400	30.200	30.200	28.223	101,047
2022-12-06	30.350	30.350	30.350	30.350	28.363	1,000
2022-12-05	30.450	30.450	30.200	30.200	28.223	8,005
2022-12-02	30.400	30.400	30.000	30.250	28.270	7,045
2022-12-01	30.200	30.200	30.200	30.200	28.223	1,125
2022-11-30	29.950	30.000	29.950	30.000	28.036	2,000
2022-11-29	30.300	30.300	28.650	29.800	27.849	35,890
2022-11-28	30.000	30.150	29.600	29.600	27.662	7,000
2022-11-25	30.350	30.350	29.800	30.150	28.176	3,139
2022-11-24	30.150	30.150	29.850	30.100	28.130	6,000
2022-11-23	29.600	30.150	29.600	30.150	28.176	5,000
2022-11-22	30.200	30.200	30.200	30.200	28.223	2,220
2022-11-21	30.550	30.550	30.450	30.450	28.457	2,001
2022-11-18	30.450	30.450	30.450	30.450	28.457	1,308
2022-11-17	30.000	30.000	29.950	29.950	27.989	2,162
2022-11-16	29.950	29.950	29.950	29.950	27.989	1,265
2022-11-15	29.900	29.950	29.900	29.950	27.989	2,035
2022-11-14	30.000	30.000	29.900	29.900	27.943	2,000

← NewerPage 16 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.