Kwang Ming Silk Mill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.00	38.00	37.20	37.60	37.60	-1.05%	108,335
Jun 17, 2026	38.00	38.00	37.60	38.00	38.00	-	64,408
Jun 16, 2026	38.10	38.10	37.95	38.00	38.00	-0.26%	53,491
Jun 15, 2026	38.00	38.20	37.85	38.10	38.10	0.26%	58,404
Jun 12, 2026	37.80	38.00	37.80	38.00	38.00	0.53%	39,028
Jun 11, 2026	38.00	38.05	37.50	37.80	37.80	-0.53%	64,069
Jun 10, 2026	38.30	38.65	37.70	38.00	38.00	-0.78%	82,327
Jun 9, 2026	38.70	38.70	38.20	38.30	38.30	-1.03%	34,353
Jun 8, 2026	38.55	38.70	38.00	38.70	38.70	-0.13%	54,727
Jun 5, 2026	38.90	39.15	38.15	38.75	38.75	-0.39%	35,199
Jun 4, 2026	39.50	39.50	38.80	38.90	38.90	-1.39%	43,052
Jun 3, 2026	39.00	39.50	38.95	39.45	39.45	2.33%	98,839
Jun 2, 2026	38.20	38.60	38.20	38.55	38.55	0.92%	57,526
Jun 1, 2026	38.20	38.45	38.00	38.20	38.20	-	64,662
May 29, 2026	38.50	38.50	38.00	38.20	38.20	0.66%	48,254
May 28, 2026	38.10	38.10	37.85	37.95	37.95	-0.52%	93,710
May 27, 2026	38.80	38.80	38.00	38.15	38.15	-1.68%	126,949
May 26, 2026	39.00	39.10	38.60	38.80	38.80	0.13%	92,571
May 25, 2026	39.25	39.25	38.65	38.75	38.75	-1.52%	186,233
May 22, 2026	39.10	39.35	39.05	39.35	39.35	-0.63%	100,068
May 21, 2026	39.95	40.00	39.35	39.60	39.60	-1.00%	93,727
May 20, 2026	39.90	40.00	39.80	40.00	40.00	0.25%	50,673
May 19, 2026	39.95	40.00	39.90	39.90	39.90	-0.13%	75,427
May 18, 2026	40.45	40.45	39.90	39.95	39.95	-1.24%	51,671
May 15, 2026	41.00	41.00	40.45	40.45	40.45	-0.12%	77,881
May 14, 2026	40.85	41.00	40.50	40.50	40.50	-0.86%	96,008
May 13, 2026	41.50	41.50	40.50	40.85	40.85	-2.16%	103,320
May 12, 2026	42.40	42.40	41.65	41.75	41.75	-1.53%	34,991
May 11, 2026	41.65	42.60	41.65	42.40	42.40	1.92%	43,318
May 8, 2026	41.50	41.75	41.50	41.60	41.60	0.24%	64,986
May 7, 2026	41.50	41.50	40.90	41.50	41.50	-	68,699
May 6, 2026	42.90	42.90	41.30	41.50	41.50	0.73%	53,418
May 5, 2026	41.10	41.50	41.10	41.20	41.20	0.24%	50,828
May 4, 2026	40.85	41.10	40.65	41.10	41.10	0.61%	69,700
Apr 30, 2026	41.20	41.20	40.80	40.85	40.85	-0.61%	36,033
Apr 29, 2026	41.20	41.20	41.10	41.10	41.10	-	36,631
Apr 28, 2026	40.60	41.25	40.60	41.10	41.10	-0.36%	48,268
Apr 27, 2026	42.50	42.50	40.55	41.25	41.25	-2.94%	66,781
Apr 24, 2026	43.65	43.65	42.50	42.50	42.50	-1.16%	25,634
Apr 23, 2026	43.50	43.50	43.00	43.00	43.00	-1.83%	37,583
Apr 22, 2026	45.80	45.80	43.40	43.80	43.80	1.15%	80,411
Apr 21, 2026	43.20	43.50	43.20	43.30	43.30	0.46%	47,447
Apr 20, 2026	43.10	43.90	42.95	43.10	43.10	-2.49%	102,206
Apr 17, 2026	44.70	44.70	44.00	44.20	44.20	-1.34%	46,839
Apr 16, 2026	45.10	45.20	44.60	44.80	44.80	-0.67%	53,813
Apr 15, 2026	46.85	46.85	45.10	45.10	45.10	-1.53%	64,949
Apr 14, 2026	47.95	47.95	45.50	45.80	45.80	0.66%	106,612
Apr 13, 2026	41.75	45.85	41.75	45.50	45.50	8.98%	190,494
Apr 10, 2026	41.65	42.60	41.55	41.75	41.75	0.48%	45,994
Apr 9, 2026	41.10	42.00	41.10	41.55	41.55	1.22%	48,408