Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.200	53.800	52.100	53.300	53.300	114,255
2025-05-02	53.400	54.200	53.000	53.800	53.800	176,034
2025-04-30	52.900	53.400	52.800	52.900	52.900	90,200
2025-04-29	52.500	53.500	52.000	52.800	52.800	260,020
2025-04-28	51.900	52.100	50.500	52.100	52.100	142,008
2025-04-25	51.100	52.100	50.600	50.800	50.800	88,020
2025-04-24	50.900	50.900	50.500	50.600	50.600	34,015
2025-04-23	50.900	51.300	50.400	50.400	50.400	81,000
2025-04-22	50.000	51.000	49.900	49.900	49.900	152,296
2025-04-21	51.500	51.500	50.700	50.700	50.700	79,150
2025-04-18	53.800	53.800	51.500	51.500	51.500	128,105
2025-04-17	51.600	52.000	50.300	51.800	51.800	130,125
2025-04-16	52.000	52.100	51.000	51.200	51.200	141,069
2025-04-15	52.400	53.100	51.700	52.200	52.200	260,182
2025-04-14	50.000	54.000	50.000	51.700	51.700	522,300
2025-04-11	45.150	49.600	44.500	49.600	49.600	496,126
2025-04-10	45.000	45.100	45.000	45.100	45.100	208,201
2025-04-09	43.800	43.800	41.000	41.000	41.000	431,370
2025-04-08	44.050	44.350	42.000	43.650	43.650	690,500
2025-04-07	46.550	46.550	46.550	46.550	46.550	146,177
2025-04-02	51.600	52.200	50.700	51.700	51.700	382,100
2025-04-01	52.100	52.500	50.500	51.900	51.900	408,093
2025-03-31	52.000	53.200	50.400	51.100	51.100	624,095
2025-03-28	57.600	58.100	53.900	54.200	54.200	833,167
2025-03-27	62.300	62.300	59.000	59.100	59.100	998,902
2025-03-26	67.000	68.000	66.800	68.000	62.500	1,348,261
2025-03-25	68.700	70.000	66.800	66.900	61.489	1,412,071
2025-03-24	66.700	70.500	66.100	68.400	62.868	2,430,228
2025-03-21	63.200	64.300	63.100	64.300	59.099	868,236
2025-03-20	62.900	63.000	62.000	62.500	62.500	283,072
2025-03-19	63.500	63.500	62.000	62.400	62.400	427,258
2025-03-18	63.800	64.300	63.100	63.200	63.200	367,025
2025-03-17	62.800	63.500	62.400	63.500	63.500	526,229
2025-03-14	62.900	63.300	61.200	62.200	62.200	646,208
2025-03-13	61.500	63.000	61.400	62.600	62.600	679,209
2025-03-12	59.000	61.300	59.000	61.200	61.200	623,310
2025-03-11	58.300	59.700	56.100	58.700	58.700	647,316
2025-03-10	59.000	59.000	57.500	58.500	58.500	108,020
2025-03-07	58.900	59.400	58.800	59.000	59.000	123,050
2025-03-06	58.300	58.900	58.300	58.700	58.700	98,050
2025-03-05	58.200	59.300	58.200	58.900	58.900	119,093
2025-03-04	57.700	58.700	57.700	58.100	58.100	108,000
2025-03-03	58.200	58.800	57.800	58.300	58.300	142,070
2025-02-27	58.000	60.000	57.300	57.900	57.900	330,050
2025-02-26	57.000	58.100	57.000	57.600	57.600	114,100
2025-02-25	56.800	57.200	56.700	57.000	57.000	68,250
2025-02-24	56.300	56.700	56.100	56.700	56.700	51,000
2025-02-21	56.500	57.400	55.700	56.300	56.300	169,422
2025-02-20	57.500	57.500	56.500	56.500	56.500	118,066
2025-02-19	58.200	58.300	57.500	57.900	57.900	98,000
2025-02-18	56.900	58.000	56.800	57.800	57.800	103,008
2025-02-17	56.900	57.100	56.400	56.400	56.400	107,000
2025-02-14	56.700	56.700	56.200	56.600	56.600	49,065
2025-02-13	56.800	56.800	56.400	56.800	56.800	41,080
2025-02-12	56.800	57.700	56.500	56.600	56.600	81,080
2025-02-11	55.600	58.700	55.400	56.400	56.400	218,133
2025-02-10	57.000	57.000	56.000	56.300	56.300	132,213
2025-02-07	55.800	56.900	55.000	56.700	56.700	125,130
2025-02-06	54.500	55.500	54.500	55.300	55.300	83,105
2025-02-05	54.000	54.700	54.000	54.500	54.500	64,000

← NewerPage 7 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.