Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	30.400	30.400	29.300	29.850	27.896	4,170
2022-11-10	30.000	30.000	30.000	30.000	28.036	1,000
2022-11-09	30.150	30.150	29.850	29.850	27.896	2,210
2022-11-08	30.150	30.150	29.950	30.000	28.036	4,000
2022-11-07	30.550	30.550	29.550	29.550	27.616	15,000
2022-11-04	30.400	30.400	30.000	30.250	28.270	4,440
2022-11-03	30.250	30.400	30.250	30.400	28.410	6,221
2022-11-02	29.800	30.250	29.800	30.250	28.270	11,051
2022-11-01	30.000	30.150	30.000	30.000	28.036	33,111
2022-10-31	29.900	30.000	29.400	30.000	28.036	12,106
2022-10-28	30.100	30.100	30.050	30.050	28.083	4,010
2022-10-27	29.950	29.950	29.900	29.900	27.943	10,000
2022-10-26	29.900	29.900	29.900	29.900	27.943	17,000
2022-10-25	30.150	30.150	30.150	30.150	28.176	12,022
2022-10-24	29.900	29.900	29.900	29.900	27.943	1,003
2022-10-21	30.150	30.150	30.150	30.150	28.176	2,010
2022-10-20	30.500	30.500	30.300	30.300	28.316	4,101
2022-10-19	30.050	30.050	30.050	30.050	28.083	3,037
2022-10-18	29.600	29.600	29.600	29.600	27.662	1,022
2022-10-17	30.650	30.650	29.150	29.150	27.242	2,000
2022-10-14	29.900	30.100	29.900	30.100	28.130	4,169
2022-10-13	29.700	29.700	29.100	29.100	27.195	12,128
2022-10-12	29.500	30.250	29.100	29.100	27.195	12,000
2022-10-11	29.000	29.100	29.000	29.100	27.195	7,097
2022-10-07	29.350	29.500	29.200	29.500	27.569	94,135
2022-10-06	30.850	30.850	29.000	29.050	27.148	128,046
2022-10-05	30.550	30.550	30.550	30.550	28.550	1,050
2022-10-04	29.000	30.550	29.000	30.550	28.550	85,074
2022-10-03	29.000	29.000	29.000	29.000	27.102	1,092
2022-09-30	29.100	29.100	29.050	29.050	27.148	3,047
2022-09-29	29.000	29.000	29.000	29.000	27.102	1,505
2022-09-28	29.000	29.350	29.000	29.000	27.102	27,000
2022-09-27	29.400	29.400	29.000	29.400	27.475	14,462
2022-09-26	30.300	30.300	30.300	30.300	28.316	1,050
2022-09-23	30.500	30.500	29.400	29.850	27.896	62,017
2022-09-21	29.500	29.600	29.400	29.500	27.569	24,050
2022-09-20	30.550	30.550	30.550	30.550	28.550	1,072
2022-09-16	29.800	29.800	29.800	29.800	27.849	1,090
2022-09-15	30.300	30.300	30.250	30.250	28.270	4,010
2022-09-14	29.500	30.600	29.450	30.550	28.550	61,025
2022-09-13	30.250	30.250	29.500	29.650	27.709	17,177
2022-09-12	29.900	29.900	29.700	29.700	27.756	2,100
2022-09-08	29.900	29.950	29.900	29.950	27.989	4,000
2022-09-07	29.650	29.650	29.650	29.650	27.709	1,204
2022-09-06	29.400	29.500	29.400	29.500	27.569	3,172
2022-09-05	29.950	29.950	29.950	29.950	27.989	1,000
2022-09-02	29.950	29.950	29.300	29.700	27.756	10,110
2022-09-01	29.500	29.500	29.250	29.500	27.569	11,217
2022-08-31	29.850	29.850	29.850	29.850	27.896	1,062
2022-08-30	29.450	30.000	29.450	30.000	28.036	8,025
2022-08-29	29.950	29.950	29.000	29.450	27.522	42,275
2022-08-26	30.000	30.000	30.000	30.000	28.036	7,447
2022-08-25	30.200	30.200	30.000	30.000	28.036	2,456
2022-08-24	30.200	30.200	30.200	30.200	28.223	1,053
2022-08-23	30.200	30.200	30.200	30.200	28.223	1,032
2022-08-22	29.650	30.250	29.650	30.250	28.270	2,078
2022-08-19	29.900	30.700	29.900	30.300	28.316	3,492
2022-08-18	30.400	30.400	29.500	30.200	28.223	12,159
2022-08-17	30.400	30.400	30.400	30.400	28.410	2,008
2022-08-15	30.600	30.650	30.550	30.550	28.550	3,365

← NewerPage 17 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.