Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.100	50.300	49.950	50.300	50.300	40,005
2026-01-19	50.100	50.300	49.900	50.100	50.100	87,005
2026-01-16	50.100	50.400	50.000	50.400	50.400	46,305
2026-01-15	50.600	50.600	50.200	50.500	50.500	19,005
2026-01-14	50.600	50.700	50.400	50.600	50.600	67,020
2026-01-13	50.400	50.400	49.900	50.400	50.400	62,005
2026-01-12	50.300	50.400	50.200	50.400	50.400	68,005
2026-01-09	50.000	50.200	49.950	50.000	50.000	29,020
2026-01-08	49.850	50.000	49.650	50.000	50.000	33,001
2026-01-07	48.800	50.000	48.800	49.850	49.850	61,005
2026-01-06	49.900	49.900	49.300	49.650	49.650	54,200
2026-01-05	50.200	50.200	49.400	49.750	49.750	163,006
2026-01-02	50.100	50.500	50.000	50.200	50.200	92,005
2025-12-31	50.500	50.500	50.200	50.300	50.300	17,044
2025-12-30	50.500	50.500	50.100	50.200	50.200	47,005
2025-12-29	50.700	50.700	50.600	50.600	50.600	31,010
2025-12-26	50.700	50.900	50.500	50.600	50.600	27,005
2025-12-24	50.900	51.300	50.700	50.700	50.700	19,020
2025-12-23	50.700	50.900	50.700	50.800	50.800	23,005
2025-12-22	50.600	50.900	50.600	50.700	50.700	40,005
2025-12-19	50.400	50.700	50.400	50.600	50.600	13,005
2025-12-18	50.300	50.700	50.200	50.400	50.400	22,203
2025-12-17	50.300	50.800	50.200	50.300	50.300	19,000
2025-12-16	50.300	50.800	50.100	50.300	50.300	21,000
2025-12-15	50.300	50.700	50.300	50.300	50.300	13,110
2025-12-12	50.500	51.100	50.300	50.600	50.600	25,000
2025-12-11	50.900	51.100	50.600	50.700	50.700	34,000
2025-12-10	51.100	51.400	50.900	51.200	51.200	17,005
2025-12-09	51.200	51.200	51.100	51.200	51.200	7,000
2025-12-08	51.100	51.300	50.900	51.200	51.200	70,745
2025-12-05	51.000	51.000	50.800	50.900	50.900	28,100
2025-12-04	51.000	51.000	50.500	51.000	51.000	9,020
2025-12-03	50.700	51.000	50.500	51.000	51.000	35,020
2025-12-02	50.600	50.800	50.000	50.700	50.700	23,005
2025-12-01	50.700	51.200	50.400	50.600	50.600	18,005
2025-11-28	51.000	51.000	50.500	50.700	50.700	17,111
2025-11-27	50.500	51.000	50.500	51.000	51.000	41,005
2025-11-26	50.500	50.500	50.000	50.300	50.300	27,005
2025-11-25	49.750	50.000	49.750	49.950	49.950	9,000
2025-11-24	50.000	50.500	49.750	49.750	49.750	17,055
2025-11-21	49.700	50.000	49.700	49.700	49.700	25,020
2025-11-20	50.000	50.100	49.800	49.850	49.850	25,115
2025-11-19	50.300	50.300	49.500	49.800	49.800	60,102
2025-11-18	50.000	50.400	49.700	50.300	50.300	97,005
2025-11-17	50.500	50.600	50.000	50.200	50.200	64,019
2025-11-14	50.600	50.800	50.500	50.700	50.700	32,010
2025-11-13	51.300	51.300	50.500	50.600	50.600	28,024
2025-11-12	50.800	51.300	50.300	51.100	51.100	69,000
2025-11-11	50.500	51.200	50.500	50.800	50.800	20,010
2025-11-10	51.300	51.400	50.500	50.800	50.800	57,150
2025-11-07	50.800	51.400	50.600	51.000	51.000	36,000
2025-11-06	50.600	51.100	50.600	50.800	50.800	29,100
2025-11-05	50.000	50.400	49.950	50.400	50.400	42,046
2025-11-04	50.400	50.400	50.100	50.100	50.100	16,000
2025-11-03	50.100	50.300	50.100	50.300	50.300	25,005
2025-10-31	49.900	50.200	49.900	50.100	50.100	31,005
2025-10-30	50.300	50.500	49.900	49.900	49.900	150,010
2025-10-29	50.800	50.800	50.300	50.300	50.300	45,201
2025-10-28	50.900	50.900	50.600	50.800	50.800	25,000
2025-10-27	51.000	51.000	50.600	50.900	50.900	29,000

← NewerPage 4 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.