Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.100	35.150	35.000	35.100	35.100	18,000
2026-07-21	35.000	35.500	34.900	35.000	35.000	24,028
2026-07-20	35.500	35.650	35.400	35.450	35.450	17,000
2026-07-17	36.000	36.000	35.500	35.600	35.600	29,000
2026-07-16	35.600	36.000	35.600	36.000	36.000	10,031
2026-07-15	35.500	36.000	34.800	35.600	35.600	22,270
2026-07-14	37.400	37.400	35.350	35.700	35.700	39,085
2026-07-13	37.000	37.000	36.250	36.250	36.250	20,064
2026-07-10	36.950	36.950	36.950	36.950	36.950	0
2026-07-09	37.300	37.300	36.650	36.950	36.950	10,000
2026-07-08	37.000	37.000	36.400	36.600	36.600	7,129
2026-07-07	36.700	37.400	36.700	37.400	37.400	34,005
2026-07-06	38.050	38.050	36.800	37.000	37.000	42,020
2026-07-03	38.200	38.200	37.400	37.500	37.500	25,176
2026-07-02	35.600	38.200	35.600	38.200	38.200	47,100
2026-07-01	35.000	37.000	34.050	36.800	36.800	138,000
2026-06-30	35.500	35.500	35.000	35.250	35.250	50,051
2026-06-29	35.850	35.850	35.600	35.700	35.700	34,041
2026-06-26	36.400	36.450	35.950	35.950	35.950	50,000
2026-06-25	36.350	36.400	36.150	36.400	36.400	40,138
2026-06-24	36.250	36.500	36.000	36.450	36.450	43,001
2026-06-23	36.600	36.600	36.250	36.250	36.250	62,000
2026-06-22	37.650	37.650	36.550	36.650	36.650	164,200
2026-06-18	38.000	38.000	37.200	37.600	37.600	102,000
2026-06-17	38.000	38.000	37.600	38.000	38.000	63,001
2026-06-16	38.100	38.100	37.950	38.000	38.000	51,103
2026-06-15	38.000	38.200	37.850	38.100	38.100	57,000
2026-06-12	37.800	38.000	37.800	38.000	38.000	38,052
2026-06-11	38.000	38.050	37.500	37.800	37.800	62,080
2026-06-10	38.300	38.650	37.700	38.000	38.000	79,030
2026-06-09	38.700	38.700	38.200	38.300	38.300	31,230
2026-06-08	38.550	38.700	38.000	38.700	38.700	51,180
2026-06-05	38.900	39.150	38.150	38.750	38.750	32,044
2026-06-04	39.500	39.500	38.800	38.900	38.900	40,114
2026-06-03	39.000	39.500	38.950	39.450	39.450	96,010
2026-06-02	38.200	38.600	38.200	38.550	38.550	55,000
2026-06-01	38.200	38.450	38.000	38.200	38.200	61,010
2026-05-29	38.500	38.500	38.000	38.200	38.200	45,018
2026-05-28	38.100	38.100	37.850	37.950	37.950	88,100
2026-05-27	38.800	38.800	38.000	38.150	38.150	121,316
2026-05-26	39.000	39.100	38.600	38.800	38.800	90,000
2026-05-25	39.250	39.250	38.650	38.750	38.750	176,076
2026-05-22	39.100	39.350	39.050	39.350	39.350	95,013
2026-05-21	39.950	40.000	39.350	39.600	39.600	87,213
2026-05-20	39.900	40.000	39.800	40.000	40.000	47,001
2026-05-19	39.950	40.000	39.900	39.900	39.900	73,000
2026-05-18	40.450	40.450	39.900	39.950	39.950	48,000
2026-05-15	41.000	41.000	40.450	40.450	40.450	75,001
2026-05-14	40.850	41.000	40.500	40.500	40.500	92,200
2026-05-13	41.500	41.500	40.500	40.850	40.850	99,423
2026-05-12	42.400	42.400	41.650	41.750	41.750	33,370
2026-05-11	41.650	42.600	41.650	42.400	42.400	41,064
2026-05-08	41.500	41.750	41.500	41.600	41.600	63,283
2026-05-07	41.500	41.500	40.900	41.500	41.500	64,005
2026-05-06	42.900	42.900	41.300	41.500	41.500	52,000
2026-05-05	41.100	41.500	41.100	41.200	41.200	50,041
2026-05-04	40.850	41.100	40.650	41.100	41.100	66,000
2026-04-30	41.200	41.200	40.800	40.850	40.850	34,021
2026-04-29	41.200	41.200	41.100	41.100	41.100	34,000
2026-04-28	40.600	41.250	40.600	41.100	41.100	47,025

← NewerPage 2 of 3 · 126 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.