Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.900	53.900	53.300	53.700	53.700	32,000
2025-02-03	52.900	54.300	52.600	53.400	53.400	61,001
2025-01-22	52.000	53.100	52.000	52.900	52.900	20,000
2025-01-21	52.900	53.100	52.900	53.000	53.000	23,000
2025-01-20	53.000	53.200	52.500	52.900	52.900	85,000
2025-01-17	53.100	53.400	52.800	52.900	52.900	14,000
2025-01-16	54.500	54.500	52.100	52.500	52.500	52,000
2025-01-15	52.000	52.000	51.800	52.000	52.000	20,000
2025-01-14	52.400	52.400	51.800	51.900	51.900	61,000
2025-01-13	52.800	52.800	51.200	52.400	52.400	152,000
2025-01-10	52.900	53.500	52.600	52.800	52.800	95,000
2025-01-09	53.500	54.300	52.500	53.000	53.000	66,000
2025-01-08	54.100	54.100	53.400	53.500	53.500	40,000
2025-01-07	53.700	53.800	53.300	53.400	53.400	36,000
2025-01-06	53.900	53.900	53.100	53.500	53.500	74,000
2025-01-03	53.300	53.900	53.300	53.300	53.300	86,000
2025-01-02	53.900	54.500	53.300	53.600	53.600	51,000
2024-12-31	54.000	54.100	53.400	53.900	53.900	51,000
2024-12-30	53.800	55.100	53.800	54.300	54.300	27,000
2024-12-27	54.000	54.600	54.000	54.300	54.300	27,000
2024-12-26	54.700	54.700	54.200	54.500	54.500	65,000
2024-12-25	54.400	54.900	54.400	54.700	54.700	27,000
2024-12-24	54.400	54.900	54.000	54.400	54.400	79,000
2024-12-23	54.400	54.600	53.800	54.300	54.300	50,000
2024-12-20	55.300	55.300	54.000	54.400	54.400	122,000
2024-12-19	55.900	56.000	55.100	55.300	55.300	113,000
2024-12-18	56.000	56.200	55.500	56.000	56.000	61,000
2024-12-17	55.800	56.600	55.300	56.000	56.000	132,000
2024-12-16	56.000	56.800	55.500	55.800	55.800	166,000
2024-12-13	56.000	56.200	55.100	55.500	55.500	89,000
2024-12-12	56.100	57.900	56.100	56.500	56.500	80,000
2024-12-11	58.700	58.700	55.700	55.900	55.900	223,000
2024-12-10	58.600	59.800	57.000	57.000	57.000	260,000
2024-12-09	60.900	60.900	58.600	58.600	58.600	343,000
2024-12-06	59.800	61.200	59.800	60.900	60.900	466,000
2024-12-05	61.000	61.100	59.100	59.600	59.600	434,000
2024-12-04	56.000	60.400	56.000	60.000	60.000	783,000
2024-12-03	55.000	57.200	54.800	55.900	55.900	252,000
2024-12-02	54.500	55.100	54.200	54.800	54.800	177,000
2024-11-29	52.200	54.200	52.200	53.800	53.800	237,000
2024-11-28	52.400	53.100	52.000	52.100	52.100	107,000
2024-11-27	53.200	53.200	52.400	52.400	52.400	50,000
2024-11-26	54.100	54.100	53.100	53.300	53.300	31,000
2024-11-25	52.400	53.700	52.400	53.500	53.500	77,000
2024-11-22	52.100	52.700	52.100	52.300	52.300	33,000
2024-11-21	52.500	52.500	52.000	52.100	52.100	28,000
2024-11-20	53.200	53.400	52.200	52.200	52.200	76,900
2024-11-19	53.200	53.200	52.500	52.700	52.700	41,000
2024-11-18	53.000	53.000	52.500	52.500	52.500	62,000
2024-11-15	52.800	54.200	52.800	53.200	53.200	191,000
2024-11-14	54.300	54.300	52.900	52.900	52.900	129,000
2024-11-13	52.500	54.000	52.000	53.200	53.200	224,000
2024-11-12	53.300	53.300	51.600	52.100	52.100	125,000
2024-11-11	53.200	53.200	51.000	52.000	52.000	238,000
2024-11-08	53.000	54.800	53.000	53.500	53.500	294,000
2024-11-07	51.900	53.200	51.900	52.900	52.900	125,000
2024-11-06	52.900	53.200	52.100	52.100	52.100	103,000
2024-11-05	51.600	52.600	51.600	52.600	52.600	124,000
2024-11-04	51.500	51.800	51.000	51.800	51.800	153,000
2024-11-01	50.900	51.500	50.800	51.500	51.500	121,000

← NewerPage 8 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.