Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.600	41.250	40.600	41.100	41.100	47,025
2026-04-27	42.500	42.500	40.550	41.250	41.250	61,000
2026-04-24	43.650	43.650	42.500	42.500	42.500	22,020
2026-04-23	43.500	43.500	43.000	43.000	43.000	34,000
2026-04-22	45.800	45.800	43.400	43.800	43.800	78,000
2026-04-21	43.200	43.500	43.200	43.300	43.300	46,050
2026-04-20	43.100	43.900	42.950	43.100	43.100	100,000
2026-04-17	44.700	44.700	44.000	44.200	44.200	44,000
2026-04-16	45.100	45.200	44.600	44.800	44.800	50,020
2026-04-15	46.850	46.850	45.100	45.100	45.100	62,002
2026-04-14	47.950	47.950	45.500	45.800	45.800	103,050
2026-04-13	41.750	45.850	41.750	45.500	45.500	178,110
2026-04-10	41.650	42.600	41.550	41.750	41.750	43,009
2026-04-09	41.100	42.000	41.100	41.550	41.550	46,050
2026-04-08	41.150	41.300	40.500	41.050	41.050	77,000
2026-04-07	43.000	43.000	41.000	41.150	41.150	75,059
2026-04-02	44.050	44.050	43.000	43.050	43.050	68,000
2026-04-01	44.500	44.500	44.000	44.050	44.050	29,000
2026-03-31	45.600	45.600	44.000	44.000	44.000	66,020
2026-03-30	46.000	46.000	45.050	45.500	45.500	55,000
2026-03-27	46.800	46.800	46.000	46.000	46.000	19,000
2026-03-26	47.000	47.000	45.500	46.500	46.500	79,010
2026-03-25	49.150	49.500	48.400	48.400	45.400	163,030
2026-03-24	49.700	50.000	48.500	49.150	46.104	65,000
2026-03-23	49.750	50.000	49.650	49.700	46.619	80,000
2026-03-20	50.000	50.000	49.750	49.750	46.666	74,010
2026-03-19	49.900	50.000	49.900	49.950	49.950	54,010
2026-03-18	50.400	50.400	49.700	49.900	49.900	106,001
2026-03-17	50.100	50.300	50.100	50.200	50.200	31,000
2026-03-16	50.200	50.500	49.950	50.100	50.100	106,005
2026-03-13	50.500	50.500	49.900	50.100	50.100	81,000
2026-03-12	50.000	50.600	50.000	50.300	50.300	70,207
2026-03-11	50.500	50.800	50.400	50.600	50.600	26,005
2026-03-10	50.100	50.600	50.100	50.200	50.200	32,000
2026-03-09	50.900	50.900	50.000	50.000	50.000	98,000
2026-03-06	51.500	51.600	50.700	50.900	50.900	49,013
2026-03-05	50.300	51.500	50.300	51.300	51.300	76,005
2026-03-04	51.000	51.000	50.000	50.300	50.300	72,010
2026-03-03	51.600	51.600	51.000	51.200	51.200	57,020
2026-03-02	51.400	51.600	50.600	51.600	51.600	51,000
2026-02-26	51.500	51.500	50.900	51.400	51.400	99,220
2026-02-25	51.000	51.100	50.800	50.900	50.900	78,180
2026-02-24	50.300	51.000	50.300	50.900	50.900	75,122
2026-02-23	50.500	50.800	50.500	50.800	50.800	49,005
2026-02-11	50.600	50.600	50.300	50.300	50.300	46,029
2026-02-10	50.500	50.600	50.500	50.600	50.600	12,120
2026-02-09	51.000	51.000	50.400	50.400	50.400	37,020
2026-02-06	51.000	51.000	50.500	50.900	50.900	31,000
2026-02-05	50.500	51.100	50.400	51.000	51.000	24,005
2026-02-04	50.300	50.600	50.300	50.400	50.400	19,051
2026-02-03	50.400	50.600	50.300	50.400	50.400	27,000
2026-02-02	50.700	50.700	50.300	50.400	50.400	33,000
2026-01-30	50.600	50.800	50.400	50.400	50.400	32,100
2026-01-29	50.700	50.700	50.400	50.600	50.600	36,124
2026-01-28	50.900	51.000	50.600	50.700	50.700	43,005
2026-01-27	50.500	51.000	50.500	50.800	50.800	50,000
2026-01-26	51.000	51.000	50.400	50.700	50.700	50,103
2026-01-23	50.600	51.100	50.600	50.900	50.900	49,500
2026-01-22	51.400	51.500	50.800	50.800	50.800	61,000
2026-01-21	50.000	51.300	50.000	51.100	51.100	179,058

← NewerPage 3 of 5 · 244 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.