Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	30.450	30.550	30.400	30.550	28.550	6,045
2022-08-11	30.550	30.550	30.300	30.300	28.316	8,173
2022-08-10	30.600	30.600	30.500	30.550	28.550	6,117
2022-08-09	30.650	30.650	30.650	30.650	28.644	7,197
2022-08-08	30.850	30.850	30.650	30.700	28.690	8,077
2022-08-05	29.350	29.950	29.150	29.950	27.989	8,025
2022-08-04	29.400	29.850	29.350	29.850	27.896	20,324
2022-08-03	29.600	30.500	29.500	30.050	28.083	9,060
2022-08-02	29.600	30.500	29.600	30.400	28.410	5,262
2022-08-01	30.600	30.600	30.600	30.600	28.597	1,110
2022-07-29	30.150	30.150	30.150	30.150	28.176	7,150
2022-07-28	30.400	30.400	30.150	30.150	28.176	2,016
2022-07-27	29.150	29.550	29.150	29.550	27.616	2,000
2022-07-26	29.300	30.100	29.300	30.100	28.130	7,000
2022-07-21	30.500	30.500	30.500	30.500	28.503	1,319
2022-07-20	29.450	29.900	29.400	29.900	27.943	6,236
2022-07-19	30.000	30.050	29.600	29.600	27.662	10,330
2022-07-18	30.500	30.500	29.350	30.000	28.036	41,037
2022-07-15	30.300	30.300	29.500	29.950	27.989	26,189
2022-07-14	30.300	30.300	30.300	30.300	28.316	2,045
2022-07-13	29.300	29.600	29.000	29.000	27.102	28,095
2022-07-12	29.500	29.500	29.500	29.500	27.569	3,170
2022-07-11	29.750	29.750	29.500	29.500	27.569	2,060
2022-07-08	30.350	30.550	29.500	29.500	27.569	17,106
2022-07-07	30.200	30.200	29.650	29.650	27.709	11,220
2022-07-06	30.000	30.550	29.800	30.200	28.223	43,166
2022-07-05	30.900	30.900	30.900	30.900	28.877	3,231
2022-07-04	30.300	30.450	29.800	30.450	28.457	8,211
2022-07-01	31.350	31.350	30.000	30.300	28.316	12,078
2022-06-30	30.350	30.500	30.300	30.300	28.316	8,078
2022-06-29	30.900	30.900	30.600	30.600	28.597	10,401
2022-06-28	31.700	31.700	30.900	30.900	28.877	5,105
2022-06-27	31.000	31.700	31.000	31.700	29.625	13,614
2022-06-24	31.000	31.000	31.000	31.000	28.971	1,100
2022-06-23	31.200	31.200	30.900	31.000	28.971	5,106
2022-06-22	31.000	31.000	31.000	31.000	28.971	1,017
2022-06-21	30.100	31.200	30.100	31.200	29.157	7,114
2022-06-20	31.100	31.100	30.000	30.000	28.036	10,609
2022-06-17	31.900	31.900	31.100	31.100	29.064	4,956
2022-06-16	31.500	31.500	31.500	31.500	29.438	1,438
2022-06-15	32.400	32.400	32.400	32.400	30.279	1,316
2022-06-14	31.400	32.000	31.400	32.000	29.905	2,368
2022-06-13	31.500	31.800	31.100	31.550	29.485	316,163
2022-06-10	31.950	31.950	31.950	31.950	29.858	1,055
2022-06-09	31.600	31.600	31.600	31.600	29.531	2,348
2022-06-08	30.900	31.650	30.850	31.650	29.578	4,296
2022-06-07	31.800	31.800	31.800	31.800	29.718	1,131
2022-06-02	31.400	31.400	30.650	31.350	29.298	224,496
2022-06-01	31.350	31.400	31.050	31.400	29.344	20,520
2022-05-31	31.500	31.750	31.350	31.600	29.531	4,190
2022-05-30	31.750	31.750	31.750	31.750	29.671	1,434
2022-05-27	31.650	31.800	31.650	31.650	29.578	5,350
2022-05-26	31.650	31.650	31.650	31.650	29.578	2,194
2022-05-25	31.650	31.650	31.650	31.650	29.578	1,369
2022-05-24	31.200	31.950	31.150	31.200	29.157	5,104
2022-05-23	31.700	32.000	31.700	32.000	29.905	7,409
2022-05-20	31.050	31.800	31.000	31.800	29.718	15,316
2022-05-19	31.000	31.000	31.000	31.000	28.971	3,041
2022-05-18	31.300	31.800	31.200	31.800	29.718	3,303
2022-05-17	31.700	32.950	31.400	31.400	29.344	12,226

← NewerPage 18 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.