Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.500	32.200	31.500	32.150	28.283	36,293
2022-02-11	33.100	33.100	32.450	32.550	28.635	25,090
2022-02-10	33.500	33.950	32.500	33.150	29.163	32,191
2022-02-09	33.000	33.000	32.500	32.750	28.811	7,569
2022-02-08	33.000	33.100	32.800	33.050	29.075	16,045
2022-02-07	33.000	33.000	32.700	33.000	29.031	25,140
2022-01-26	32.500	32.800	32.000	32.400	28.503	20,415
2022-01-25	32.500	32.550	32.200	32.550	28.635	11,193
2022-01-24	32.800	32.900	32.200	32.900	28.943	12,098
2022-01-21	32.700	32.850	32.500	32.800	28.855	18,430
2022-01-20	32.850	33.500	32.850	33.300	29.295	10,469
2022-01-19	32.700	32.950	32.600	32.850	28.899	11,525
2022-01-18	34.700	34.700	32.950	32.950	28.987	23,300
2022-01-17	32.600	32.750	32.500	32.750	28.811	21,426
2022-01-14	33.050	33.150	32.900	32.900	28.943	20,203
2022-01-13	33.800	33.800	33.150	33.150	29.163	9,803
2022-01-12	34.450	34.450	33.500	33.500	29.471	9,323
2022-01-11	33.850	35.000	33.000	33.100	29.119	263,721
2022-01-10	34.950	35.200	33.850	33.850	29.779	46,145
2022-01-07	35.000	35.500	34.500	35.000	30.790	148,477
2022-01-06	35.800	35.800	35.000	35.500	31.230	29,367
2022-01-05	34.900	35.500	34.500	35.450	31.186	45,883
2022-01-04	34.300	36.000	34.100	34.900	30.702	263,751
2022-01-03	33.500	34.750	33.400	34.150	30.043	135,255
2021-12-30	33.500	34.300	33.200	33.450	29.427	103,354
2021-12-29	33.000	33.150	33.000	33.150	29.163	23,458
2021-12-28	33.500	33.950	33.100	33.100	29.119	77,430
2021-12-27	34.300	34.300	33.200	33.200	29.207	95,911
2021-12-24	33.800	34.150	33.650	33.900	29.823	60,442
2021-12-23	33.600	34.000	33.350	33.800	29.735	83,820
2021-12-22	33.100	33.800	33.100	33.600	29.559	46,857
2021-12-21	33.000	33.500	32.850	33.250	29.251	93,550
2021-12-20	32.600	33.400	32.600	33.400	29.383	66,367
2021-12-17	32.050	33.650	32.050	33.400	29.383	182,184
2021-12-16	33.800	33.800	31.900	32.350	28.459	94,098
2021-12-15	31.400	33.400	31.150	33.300	29.295	182,954
2021-12-14	31.500	31.800	31.000	31.100	27.359	64,435
2021-12-13	31.400	31.900	30.750	31.900	28.063	117,188
2021-12-10	31.450	31.450	30.750	31.350	27.579	66,063
2021-12-09	30.600	31.600	30.600	31.050	27.315	417,416
2021-12-08	30.900	30.900	30.300	30.300	26.656	8,164
2021-12-07	30.200	30.450	30.000	30.350	26.700	34,308
2021-12-06	30.250	30.400	30.250	30.300	26.656	16,883
2021-12-03	30.200	30.300	30.150	30.300	26.656	5,062
2021-12-02	30.300	30.350	30.250	30.350	26.700	27,030
2021-12-01	30.200	30.300	30.200	30.300	26.656	13,110
2021-11-30	30.300	30.500	29.950	30.350	26.700	31,968
2021-11-29	30.000	30.300	30.000	30.300	26.656	19,145
2021-11-26	30.100	30.100	30.000	30.050	26.436	16,570
2021-11-25	30.050	30.400	30.000	30.100	26.480	33,065
2021-11-24	30.200	30.200	30.000	30.050	26.436	8,030
2021-11-23	30.350	30.400	30.350	30.400	26.744	3,186
2021-11-22	30.650	30.650	30.150	30.300	26.656	9,471
2021-11-19	30.800	30.800	30.300	30.500	26.832	16,306
2021-11-18	30.500	30.650	30.500	30.500	26.832	34,510
2021-11-17	30.400	30.500	30.150	30.500	26.832	15,495
2021-11-16	30.450	30.700	30.100	30.500	26.832	45,200
2021-11-15	30.950	30.950	30.400	30.400	26.744	18,151
2021-11-12	30.700	30.700	30.450	30.500	26.832	13,359
2021-11-11	30.600	30.900	30.450	30.700	27.008	24,180

← NewerPage 20 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.