Kwang Ming Silk Mill Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.300	35.300	35.150	35.200	35.200	7,915
2026-10-16	35.300	35.500	35.000	35.150	35.150	27,716
2026-10-15	35.300	35.600	35.250	35.400	35.400	20,030
2026-10-14	35.900	35.900	35.550	35.550	35.550	12,000
2026-10-13	35.750	35.750	35.200	35.500	35.500	22,034
2026-10-12	35.800	35.800	35.600	35.700	35.700	14,000
2026-10-08	35.400	36.000	35.400	35.800	35.800	50,000
2026-10-07	35.000	35.400	35.000	35.400	35.400	16,509
2026-10-06	35.450	35.450	35.000	35.000	35.000	42,100
2026-10-05	35.150	35.200	35.150	35.200	35.200	47,000
2026-10-02	35.600	35.650	35.000	35.500	35.500	28,069
2026-10-01	35.800	35.800	35.650	35.650	35.650	18,000
2026-09-30	35.750	36.200	35.750	36.050	36.050	35,008
2026-09-29	35.550	35.800	35.550	35.800	35.800	8,000
2026-09-24	36.000	36.000	35.550	35.800	35.800	27,000
2026-09-23	35.500	36.000	35.500	35.700	35.700	18,008
2026-09-22	35.550	36.500	35.050	36.150	36.150	63,000
2026-09-21	36.100	36.100	35.450	35.850	35.850	58,515
2026-09-18	36.000	36.250	35.650	36.100	36.100	35,000
2026-09-17	36.700	36.700	36.000	36.000	36.000	129,000
2026-09-16	40.000	40.000	38.500	38.500	36.500	186,549
2026-09-15	39.750	39.800	39.000	39.250	37.211	54,210
2026-09-14	39.200	40.000	39.000	39.850	37.780	65,010
2026-09-11	39.200	39.250	38.550	39.200	37.164	25,000
2026-09-10	38.850	39.200	38.500	39.200	39.200	48,200
2026-09-09	38.850	39.150	38.800	38.800	38.800	41,000
2026-09-08	38.800	38.850	38.500	38.850	38.850	53,133
2026-09-07	38.900	38.900	38.600	38.750	38.750	44,100
2026-09-04	38.650	38.750	38.150	38.550	38.550	25,009
2026-09-03	38.800	38.800	37.800	38.100	38.100	40,045
2026-09-02	37.800	38.700	37.800	38.600	38.600	55,018
2026-09-01	36.750	37.850	36.750	37.700	37.700	81,141
2026-08-31	36.700	36.900	36.600	36.900	36.900	9,008
2026-08-28	36.300	36.800	36.300	36.800	36.800	13,000
2026-08-27	36.700	36.700	36.700	36.700	36.700	7,000
2026-08-26	36.850	36.850	36.800	36.850	36.850	12,021
2026-08-25	36.800	36.850	36.600	36.850	36.850	5,005
2026-08-24	36.600	36.900	36.600	36.800	36.800	14,008
2026-08-21	36.600	36.600	36.600	36.600	36.600	7,020
2026-08-20	36.250	36.950	36.250	36.950	36.950	13,010
2026-08-19	36.000	36.750	36.000	36.250	36.250	14,000
2026-08-18	36.600	36.700	36.250	36.300	36.300	25,000
2026-08-17	36.800	36.800	36.700	36.750	36.750	9,000
2026-08-14	37.000	37.000	36.600	36.800	36.800	7,113
2026-08-13	36.000	36.900	36.000	36.800	36.800	26,105
2026-08-12	35.350	36.150	35.350	36.150	36.150	27,038
2026-08-11	35.650	35.650	35.100	35.300	35.300	6,000
2026-08-10	35.950	35.950	35.150	35.400	35.400	23,000
2026-08-07	35.800	36.700	35.450	35.450	35.450	20,011
2026-08-06	35.450	35.800	35.150	35.600	35.600	34,000
2026-08-05	35.500	35.500	34.800	35.450	35.450	9,000
2026-08-04	35.000	35.000	34.850	34.850	34.850	22,070
2026-08-03	34.200	35.050	34.200	35.000	35.000	49,000
2026-07-31	35.000	35.050	34.700	34.900	34.900	29,000
2026-07-30	35.350	35.350	34.100	34.100	34.100	42,000
2026-07-29	34.750	34.750	34.000	34.200	34.200	36,000
2026-07-28	35.150	35.600	34.750	34.750	34.750	30,000
2026-07-27	36.300	36.300	35.100	35.250	35.250	32,000
2026-07-24	35.450	35.450	35.150	35.200	35.200	10,040
2026-07-23	35.100	37.550	35.000	35.250	35.250	65,000

Page 1 of 2 · 63 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.