Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.450	31.850	31.450	31.700	29.625	28,091
2022-05-13	30.900	31.850	30.900	31.850	29.765	15,233
2022-05-12	32.400	32.400	30.000	30.000	28.036	16,237
2022-05-11	31.950	31.950	31.100	31.450	29.391	29,049
2022-05-10	32.400	32.400	32.400	32.400	30.279	3,011
2022-05-09	32.200	32.500	32.000	32.250	30.139	14,070
2022-05-06	32.250	32.750	31.900	32.250	30.139	10,002
2022-05-04	32.300	33.100	32.300	33.100	30.933	20,095
2022-05-03	33.200	33.200	32.300	32.300	30.185	16,140
2022-04-29	33.500	33.500	32.850	32.850	30.699	2,004
2022-04-28	32.550	33.900	32.500	33.800	31.587	37,101
2022-04-27	32.950	32.950	32.200	32.550	30.419	7,487
2022-04-26	32.700	32.950	32.000	32.950	30.793	16,557
2022-04-25	32.900	33.800	32.600	32.900	30.746	45,550
2022-04-22	32.850	33.500	32.600	32.900	30.746	13,364
2022-04-21	32.500	33.950	32.150	32.850	30.699	116,091
2022-04-20	34.450	34.500	34.100	34.100	29.999	52,553
2022-04-19	34.400	34.500	34.300	34.450	30.306	16,120
2022-04-18	34.500	34.500	33.800	34.500	30.350	36,907
2022-04-15	34.000	34.000	33.800	33.800	29.735	18,018
2022-04-14	34.000	34.000	34.000	34.000	29.911	13,124
2022-04-13	33.750	34.150	33.650	34.000	29.911	25,135
2022-04-12	32.400	33.700	32.400	33.700	29.647	16,118
2022-04-11	33.950	33.950	32.600	32.600	28.679	33,099
2022-04-08	34.050	34.050	33.950	33.950	29.867	12,250
2022-04-07	35.000	35.000	34.000	34.200	30.087	22,344
2022-04-06	33.700	34.150	33.700	34.100	29.999	62,504
2022-04-01	34.000	34.000	33.600	33.650	29.603	25,000
2022-03-31	33.800	33.850	33.400	33.600	29.559	27,085
2022-03-30	33.200	33.350	33.200	33.350	29.339	5,113
2022-03-29	33.600	33.600	33.500	33.500	29.471	9,030
2022-03-28	33.500	33.600	33.300	33.600	29.559	15,161
2022-03-25	33.900	33.900	33.850	33.850	29.779	6,563
2022-03-24	33.350	33.350	33.250	33.250	29.251	6,281
2022-03-23	33.400	33.400	33.200	33.200	29.207	11,041
2022-03-22	33.350	33.500	33.200	33.400	29.383	12,169
2022-03-21	33.300	33.500	33.300	33.350	29.339	16,320
2022-03-18	33.000	33.500	33.000	33.300	29.295	13,145
2022-03-17	32.950	33.500	32.950	32.950	28.987	31,120
2022-03-16	32.700	33.050	32.600	32.800	28.855	20,344
2022-03-15	32.200	32.900	32.200	32.900	28.943	4,042
2022-03-14	32.800	32.900	32.800	32.900	28.943	4,030
2022-03-11	32.700	32.800	32.700	32.800	28.855	6,020
2022-03-10	32.350	32.700	32.350	32.500	28.591	8,102
2022-03-09	32.600	32.600	32.400	32.400	28.503	17,288
2022-03-08	32.050	32.600	32.000	32.600	28.679	25,247
2022-03-07	32.800	32.800	32.050	32.050	28.195	23,310
2022-03-04	32.500	32.850	32.450	32.800	28.855	11,000
2022-03-03	32.450	32.550	32.450	32.450	28.547	16,250
2022-03-02	32.550	32.600	32.450	32.500	28.591	13,250
2022-03-01	32.550	32.550	32.550	32.550	28.635	1,118
2022-02-25	33.400	33.400	32.650	32.650	28.723	11,202
2022-02-24	32.500	33.100	32.000	33.100	29.119	20,420
2022-02-23	32.650	32.800	32.650	32.800	28.855	2,462
2022-02-22	32.700	32.700	32.500	32.600	28.679	15,115
2022-02-21	32.550	32.700	32.550	32.700	28.767	7,100
2022-02-18	32.500	32.700	32.500	32.600	28.679	27,237
2022-02-17	32.800	32.800	32.250	32.250	28.371	2,065
2022-02-16	32.500	32.600	32.500	32.600	28.679	27,180
2022-02-15	32.000	33.000	32.000	32.500	28.591	23,071

← NewerPage 19 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.