Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	55.000	55.000	53.600	54.100	54.100	91,034
2025-07-28	55.400	55.900	55.000	55.000	55.000	62,000
2025-07-25	56.000	56.000	55.300	55.400	55.400	17,433
2025-07-24	55.300	56.100	55.300	55.700	55.700	74,200
2025-07-23	54.600	55.500	54.600	55.400	55.400	49,080
2025-07-22	55.300	55.600	54.200	54.500	54.500	107,006
2025-07-21	55.200	55.700	55.200	55.300	55.300	45,100
2025-07-18	55.500	55.700	55.100	55.200	55.200	49,025
2025-07-17	55.500	55.800	55.200	55.700	55.700	69,132
2025-07-16	54.700	55.700	54.700	55.500	55.500	89,210
2025-07-15	54.700	54.800	54.100	54.700	54.700	47,510
2025-07-14	54.600	54.800	54.500	54.700	54.700	17,000
2025-07-11	54.000	55.000	54.000	54.600	54.600	68,010
2025-07-10	55.100	55.200	54.600	54.700	54.700	69,050
2025-07-09	54.000	54.800	54.000	54.700	54.700	34,033
2025-07-08	54.600	55.300	54.100	54.200	54.200	54,000
2025-07-07	55.900	55.900	54.400	54.600	54.600	66,004
2025-07-04	56.400	56.400	55.000	55.800	55.800	177,200
2025-07-03	53.700	55.200	53.700	55.100	55.100	151,520
2025-07-02	53.500	53.800	53.500	53.700	53.700	36,010
2025-07-01	54.600	54.600	53.500	53.600	53.600	55,005
2025-06-30	54.000	54.700	53.800	53.800	53.800	57,133
2025-06-27	53.500	54.300	53.500	54.300	54.300	52,005
2025-06-26	53.800	54.600	53.800	54.200	54.200	46,005
2025-06-25	54.500	54.700	53.600	53.800	53.800	54,055
2025-06-24	52.900	54.500	52.700	53.800	53.800	84,007
2025-06-23	52.700	52.800	51.900	52.400	52.400	86,000
2025-06-20	52.800	53.000	52.100	52.800	52.800	90,600
2025-06-19	54.600	54.600	53.300	53.300	53.300	106,056
2025-06-18	53.200	54.500	53.200	54.100	54.100	210,048
2025-06-17	52.400	53.700	52.300	53.100	53.100	112,005
2025-06-16	54.000	54.200	53.100	53.400	53.400	96,220
2025-06-13	54.900	55.300	54.300	54.500	54.500	104,000
2025-06-12	54.800	55.600	54.700	55.100	55.100	83,035
2025-06-11	55.900	55.900	54.900	55.200	55.200	100,000
2025-06-10	54.900	55.300	54.800	54.800	54.800	86,005
2025-06-09	56.000	56.000	54.200	54.500	54.500	234,200
2025-06-06	56.800	56.800	56.000	56.000	56.000	133,000
2025-06-05	58.000	58.200	56.400	56.800	56.800	152,000
2025-06-04	58.000	59.000	57.900	58.300	58.300	172,005
2025-06-03	56.900	58.600	56.300	57.600	57.600	179,007
2025-06-02	57.200	57.200	56.000	56.100	56.100	141,061
2025-05-29	56.500	57.400	56.000	56.000	56.000	77,040
2025-05-28	58.200	58.300	56.400	56.500	56.500	136,000
2025-05-27	58.100	58.700	56.800	57.400	57.400	101,005
2025-05-26	58.300	58.700	57.600	57.900	57.900	63,005
2025-05-23	57.900	58.600	57.900	58.400	58.400	74,000
2025-05-22	58.000	58.500	57.100	57.800	57.800	165,300
2025-05-21	58.100	59.000	58.000	58.000	58.000	178,052
2025-05-20	59.200	60.000	57.600	57.600	57.600	279,100
2025-05-19	59.700	61.600	59.100	59.100	59.100	470,000
2025-05-16	56.500	59.100	56.500	58.800	58.800	505,493
2025-05-15	55.900	57.000	55.400	56.500	56.500	316,045
2025-05-14	54.000	55.900	53.500	55.300	55.300	315,250
2025-05-13	56.000	56.000	53.500	54.000	54.000	290,005
2025-05-12	52.900	53.800	52.900	53.200	53.200	107,447
2025-05-09	53.300	53.300	52.400	52.900	52.900	61,000
2025-05-08	52.900	53.300	52.500	52.600	52.600	65,145
2025-05-07	52.300	52.800	52.300	52.300	52.300	64,048
2025-05-06	52.700	53.200	52.400	52.700	52.700	75,100

← NewerPage 6 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.