Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.700	51.200	50.300	50.900	50.900	47,005
2025-10-22	51.000	51.000	50.500	50.700	50.700	41,301
2025-10-21	50.600	50.800	50.500	50.800	50.800	45,001
2025-10-20	51.100	51.100	50.400	50.600	50.600	19,000
2025-10-17	51.000	51.100	51.000	51.100	51.100	27,000
2025-10-16	51.000	51.000	50.700	51.000	51.000	24,000
2025-10-15	51.000	51.100	50.900	50.900	50.900	36,010
2025-10-14	50.700	51.300	50.600	50.800	50.800	60,000
2025-10-13	50.700	50.700	50.400	50.600	50.600	38,000
2025-10-09	50.700	51.000	50.600	50.700	50.700	39,000
2025-10-08	50.400	50.600	50.400	50.600	50.600	51,046
2025-10-07	50.400	50.500	50.100	50.400	50.400	65,015
2025-10-03	50.200	50.500	50.200	50.400	50.400	35,005
2025-10-02	50.500	50.500	50.200	50.200	50.200	24,000
2025-10-01	50.300	51.100	50.200	50.200	50.200	60,001
2025-09-30	50.100	50.500	50.100	50.300	50.300	63,030
2025-09-29	50.200	50.200	50.200	50.200	50.200	0
2025-09-26	51.000	51.000	50.000	50.200	50.200	95,012
2025-09-25	51.000	51.100	50.800	51.000	51.000	66,005
2025-09-24	50.900	51.300	50.800	50.900	50.900	41,255
2025-09-23	51.600	51.600	50.800	50.900	50.900	153,050
2025-09-22	51.600	51.700	51.500	51.600	51.600	45,361
2025-09-19	51.700	51.800	51.500	51.800	51.800	54,500
2025-09-18	51.200	52.000	51.200	51.700	51.700	88,021
2025-09-17	51.600	52.800	51.500	52.100	52.100	66,020
2025-09-16	51.600	51.900	51.300	51.500	51.500	85,039
2025-09-15	52.000	52.100	51.500	51.600	51.600	118,100
2025-09-12	52.200	52.400	51.800	51.900	51.900	93,009
2025-09-11	52.500	55.100	51.800	51.900	51.900	169,110
2025-09-10	52.500	52.800	52.300	52.700	52.700	36,000
2025-09-09	52.700	53.000	52.700	52.800	52.800	41,005
2025-09-08	53.100	53.200	52.500	52.700	52.700	55,099
2025-09-05	53.400	53.500	53.100	53.100	53.100	52,200
2025-09-04	53.900	53.900	53.200	53.300	53.300	57,010
2025-09-03	53.600	53.900	53.200	53.300	53.300	77,054
2025-09-02	53.200	53.800	53.100	53.600	53.600	39,322
2025-09-01	54.400	54.400	53.000	53.200	53.200	96,005
2025-08-29	54.300	54.600	53.800	53.900	53.900	87,040
2025-08-28	53.900	55.000	53.900	54.300	54.300	80,205
2025-08-27	53.300	56.200	53.300	53.900	53.900	159,005
2025-08-26	53.500	53.500	53.000	53.300	53.300	40,012
2025-08-25	53.400	54.000	53.200	53.600	53.600	160,020
2025-08-22	53.600	53.800	52.800	53.000	53.000	74,006
2025-08-21	52.200	53.600	52.200	53.500	53.500	196,043
2025-08-20	52.500	52.500	51.500	51.700	51.700	70,000
2025-08-19	52.500	52.800	52.200	52.300	52.300	69,005
2025-08-18	52.700	53.400	52.400	52.400	52.400	151,050
2025-08-15	56.500	56.500	52.500	52.600	52.600	263,005
2025-08-14	51.300	51.700	51.000	51.600	51.600	105,200
2025-08-13	51.800	51.900	51.200	51.400	51.400	124,000
2025-08-12	52.500	52.500	51.000	51.400	51.400	317,020
2025-08-11	53.900	53.900	52.500	52.500	52.500	280,000
2025-08-08	54.600	54.600	53.100	53.700	53.700	189,004
2025-08-07	55.400	55.400	54.800	55.100	55.100	50,065
2025-08-06	54.800	55.500	54.800	55.100	55.100	101,200
2025-08-05	54.600	55.100	54.300	54.900	54.900	69,000
2025-08-04	54.900	54.900	54.100	54.600	54.600	55,396
2025-08-01	55.100	55.100	55.100	55.100	55.100	51,202
2025-07-31	54.500	55.100	54.500	55.100	55.100	39,255
2025-07-30	54.400	54.800	54.300	54.500	54.500	54,005

← NewerPage 5 of 21 · 1,219 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.