Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	50.900	51.500	50.800	51.500	51.500	121,000
2024-10-31	51.100	51.100	51.100	51.100	51.100	0
2024-10-30	51.100	51.500	50.800	51.100	51.100	77,000
2024-10-29	52.400	52.400	50.900	51.300	51.300	98,000
2024-10-28	51.800	52.000	51.600	51.600	51.600	73,000
2024-10-25	51.800	52.000	51.500	51.800	51.800	92,000
2024-10-24	52.400	52.500	51.700	51.800	51.800	68,000
2024-10-23	52.300	52.700	52.200	52.200	52.200	145,000
2024-10-22	52.000	52.200	51.800	52.000	52.000	118,000
2024-10-21	51.600	52.000	51.400	51.800	51.800	82,000
2024-10-18	51.700	51.900	51.100	51.700	51.700	127,000
2024-10-17	52.400	52.400	51.600	51.700	51.700	75,000
2024-10-16	51.600	52.000	51.300	51.300	51.300	78,000
2024-10-15	52.300	52.300	51.300	51.600	51.600	80,000
2024-10-14	51.800	52.000	50.900	51.300	51.300	193,000
2024-10-11	52.300	53.000	52.200	52.500	52.500	96,000
2024-10-09	51.900	52.800	51.600	52.200	52.200	258,000
2024-10-08	51.600	52.000	51.300	51.600	51.600	113,000
2024-10-07	52.500	52.500	51.500	51.700	51.700	116,000
2024-10-04	52.200	52.700	51.800	51.800	51.800	196,000
2024-10-03	52.400	52.400	52.400	52.400	52.400	0
2024-10-02	52.400	52.400	52.400	52.400	52.400	0
2024-10-01	52.500	53.100	52.400	52.400	52.400	231,000
2024-09-30	53.300	53.800	53.000	53.500	53.500	117,000
2024-09-27	52.300	53.800	52.200	53.600	53.600	285,000
2024-09-26	52.700	52.900	52.200	52.200	52.200	125,000
2024-09-25	53.000	53.400	52.500	52.900	52.900	211,000
2024-09-24	52.300	52.900	52.100	52.300	52.300	245,000
2024-09-23	53.700	53.900	52.100	52.200	52.200	399,000
2024-09-20	55.200	55.200	54.200	54.300	54.300	301,000
2024-09-19	55.100	55.400	54.400	55.000	55.000	345,000
2024-09-18	55.300	56.400	54.600	55.300	55.300	590,000
2024-09-16	53.100	58.000	53.100	55.200	55.200	1,235,000
2024-09-13	69.300	69.900	68.700	69.100	53.100	1,793,000
2024-09-12	68.500	69.400	68.100	69.000	53.023	1,107,000
2024-09-11	67.800	68.600	67.700	68.200	52.408	725,000
2024-09-10	70.000	70.100	67.500	67.600	51.947	1,254,000
2024-09-09	69.800	70.600	69.100	69.800	53.638	879,000
2024-09-06	70.500	71.400	69.700	70.300	70.300	769,000
2024-09-05	70.200	72.500	69.600	70.000	70.000	1,381,000
2024-09-04	69.800	70.300	67.200	70.200	70.200	798,000
2024-09-03	69.800	70.400	69.100	70.300	70.300	1,385,000
2024-09-02	69.900	71.000	68.600	69.600	69.600	3,558,000
2024-08-30	62.700	68.000	62.700	67.600	67.600	2,876,000
2024-08-29	62.800	62.800	61.900	62.100	62.100	105,000
2024-08-28	62.500	63.300	62.000	62.900	62.900	272,000
2024-08-27	61.600	62.300	61.500	61.500	61.500	110,000
2024-08-26	62.600	62.600	61.700	61.700	61.700	118,000
2024-08-23	63.400	63.500	61.600	61.800	61.800	277,000
2024-08-22	62.900	63.500	62.300	63.300	63.300	229,000
2024-08-21	61.700	63.000	61.300	62.500	62.500	128,000
2024-08-20	63.400	63.400	61.600	61.800	61.800	277,000
2024-08-19	63.500	64.900	63.000	63.300	63.300	396,000
2024-08-16	62.200	63.400	62.200	62.400	62.400	168,000
2024-08-15	63.400	64.000	61.600	61.700	61.700	182,000
2024-08-14	64.000	64.900	63.100	63.200	63.200	231,000
2024-08-13	62.600	64.400	62.200	62.700	62.700	202,000
2024-08-12	62.500	65.000	61.900	62.500	62.500	309,000
2024-08-09	62.000	63.000	61.700	61.900	61.900	109,000
2024-08-08	63.000	63.400	61.500	61.600	61.600	143,000

← NewerPage 9 of 21 · 1,220 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.