Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.50 (-1.08%)
At close: Mar 27, 2026
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -1.08% | 19,022 |
| Mar 26, 2026 | 47.00 | 47.00 | 45.50 | 46.50 | 46.50 | -3.93% | 83,991 |
| Mar 25, 2026 | 49.15 | 49.50 | 48.40 | 48.40 | 45.45 | -1.53% | 167,391 |
| Mar 24, 2026 | 49.70 | 50.00 | 48.50 | 49.15 | 46.15 | -1.11% | 69,140 |
| Mar 23, 2026 | 49.75 | 50.00 | 49.65 | 49.70 | 46.67 | -0.10% | 81,784 |
| Mar 20, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 46.72 | -0.40% | 76,475 |
| Mar 19, 2026 | 49.90 | 50.00 | 49.90 | 49.95 | 46.90 | 0.10% | 56,593 |
| Mar 18, 2026 | 50.40 | 50.40 | 49.70 | 49.90 | 46.86 | -0.60% | 108,244 |
| Mar 17, 2026 | 50.10 | 50.30 | 50.10 | 50.20 | 47.14 | 0.20% | 32,154 |
| Mar 16, 2026 | 50.20 | 50.50 | 49.95 | 50.10 | 47.05 | - | 108,161 |
| Mar 13, 2026 | 50.50 | 50.50 | 49.90 | 50.10 | 47.05 | -0.40% | 82,505 |
| Mar 12, 2026 | 50.00 | 50.60 | 50.00 | 50.30 | 47.23 | -0.59% | 71,802 |
| Mar 11, 2026 | 50.50 | 50.80 | 50.40 | 50.60 | 47.51 | 0.80% | 26,109 |
| Mar 10, 2026 | 50.10 | 50.60 | 50.10 | 50.20 | 47.14 | 0.40% | 32,682 |
| Mar 9, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 46.95 | -1.77% | 99,846 |
| Mar 6, 2026 | 51.50 | 51.60 | 50.70 | 50.90 | 47.80 | -0.78% | 49,663 |
| Mar 5, 2026 | 50.30 | 51.50 | 50.30 | 51.30 | 48.17 | 1.99% | 78,179 |
| Mar 4, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 47.23 | -1.76% | 73,391 |
| Mar 3, 2026 | 51.60 | 51.60 | 51.00 | 51.20 | 48.08 | -0.78% | 58,309 |
| Mar 2, 2026 | 51.40 | 51.60 | 50.60 | 51.60 | 48.45 | 0.39% | 55,268 |
| Feb 26, 2026 | 51.50 | 51.50 | 50.90 | 51.40 | 48.27 | 0.98% | 102,514 |
| Feb 25, 2026 | 51.00 | 51.10 | 50.80 | 50.90 | 47.80 | - | 81,570 |
| Feb 24, 2026 | 50.30 | 51.00 | 50.30 | 50.90 | 47.80 | 0.20% | 76,435 |
| Feb 23, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 47.70 | 0.99% | 50,788 |
| Feb 11, 2026 | 50.60 | 50.60 | 50.30 | 50.30 | 47.23 | -0.59% | 47,638 |
| Feb 10, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 47.51 | 0.40% | 14,244 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 47.33 | -0.98% | 37,963 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.50 | 50.90 | 47.80 | -0.20% | 31,833 |
| Feb 5, 2026 | 50.50 | 51.10 | 50.40 | 51.00 | 47.89 | 1.19% | 25,207 |
| Feb 4, 2026 | 50.30 | 50.60 | 50.30 | 50.40 | 47.33 | - | 19,102 |
| Feb 3, 2026 | 50.40 | 50.60 | 50.30 | 50.40 | 47.33 | - | 28,278 |
| Feb 2, 2026 | 50.70 | 50.70 | 50.30 | 50.40 | 47.33 | - | 34,163 |
| Jan 30, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 47.33 | -0.40% | 32,714 |
| Jan 29, 2026 | 50.70 | 50.70 | 50.40 | 50.60 | 47.51 | -0.20% | 36,895 |
| Jan 28, 2026 | 50.90 | 51.00 | 50.60 | 50.70 | 47.61 | -0.20% | 45,366 |
| Jan 27, 2026 | 50.50 | 51.00 | 50.50 | 50.80 | 47.70 | 0.20% | 50,728 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.40 | 50.70 | 47.61 | -0.39% | 52,442 |
| Jan 23, 2026 | 50.60 | 51.10 | 50.60 | 50.90 | 47.80 | 0.20% | 51,387 |
| Jan 22, 2026 | 51.40 | 51.50 | 50.80 | 50.80 | 47.70 | -0.59% | 62,714 |
| Jan 21, 2026 | 50.00 | 51.30 | 50.00 | 51.10 | 47.98 | 1.59% | 182,669 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.95 | 50.30 | 47.23 | 0.40% | 40,839 |
| Jan 19, 2026 | 50.10 | 50.30 | 49.90 | 50.10 | 47.05 | -0.60% | 89,448 |
| Jan 16, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 47.33 | -0.20% | 48,714 |
| Jan 15, 2026 | 50.60 | 50.60 | 50.20 | 50.50 | 47.42 | -0.20% | 20,311 |
| Jan 14, 2026 | 50.60 | 50.70 | 50.40 | 50.60 | 47.51 | 0.40% | 68,754 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.90 | 50.40 | 47.33 | - | 63,289 |
| Jan 12, 2026 | 50.30 | 50.40 | 50.20 | 50.40 | 47.33 | 0.80% | 69,438 |
| Jan 9, 2026 | 50.00 | 50.20 | 49.95 | 50.00 | 46.95 | - | 30,022 |
| Jan 8, 2026 | 49.85 | 50.00 | 49.65 | 50.00 | 46.95 | 0.30% | 35,873 |
| Jan 7, 2026 | 48.80 | 50.00 | 48.80 | 49.85 | 46.81 | 0.40% | 65,439 |