Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 50.90
-0.10 (-0.20%)
Dec 5, 2025, 1:30 PM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.00 | 51.00 | 50.80 | 50.90 | 50.90 | -0.20% | 28,842 |
| Dec 4, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 9,792 |
| Dec 3, 2025 | 50.70 | 51.00 | 50.50 | 51.00 | 51.00 | 0.59% | 36,221 |
| Dec 2, 2025 | 50.60 | 50.80 | 50.00 | 50.70 | 50.70 | 0.20% | 23,818 |
| Dec 1, 2025 | 50.70 | 51.20 | 50.40 | 50.60 | 50.60 | -0.20% | 18,943 |
| Nov 28, 2025 | 51.00 | 51.00 | 50.50 | 50.70 | 50.70 | -0.59% | 17,842 |
| Nov 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.39% | 43,015 |
| Nov 26, 2025 | 50.50 | 50.50 | 50.00 | 50.30 | 50.30 | 0.70% | 28,053 |
| Nov 25, 2025 | 49.75 | 50.00 | 49.75 | 49.95 | 49.95 | 0.40% | 9,704 |
| Nov 24, 2025 | 50.00 | 50.50 | 49.75 | 49.75 | 49.75 | 0.10% | 17,335 |
| Nov 21, 2025 | 49.70 | 50.00 | 49.70 | 49.70 | 49.70 | -0.30% | 26,924 |
| Nov 20, 2025 | 50.00 | 50.10 | 49.80 | 49.85 | 49.85 | 0.10% | 25,710 |
| Nov 19, 2025 | 50.30 | 50.30 | 49.50 | 49.80 | 49.80 | -0.99% | 61,592 |
| Nov 18, 2025 | 50.00 | 50.40 | 49.70 | 50.30 | 50.30 | 0.20% | 98,033 |
| Nov 17, 2025 | 50.50 | 50.60 | 50.00 | 50.20 | 50.20 | -0.99% | 65,801 |
| Nov 14, 2025 | 50.60 | 50.80 | 50.50 | 50.70 | 50.70 | 0.20% | 32,872 |
| Nov 13, 2025 | 51.30 | 51.30 | 50.50 | 50.60 | 50.60 | -0.98% | 30,366 |
| Nov 12, 2025 | 50.80 | 51.30 | 50.30 | 51.10 | 51.10 | 0.59% | 71,265 |
| Nov 11, 2025 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | - | 21,119 |
| Nov 10, 2025 | 51.30 | 51.40 | 50.50 | 50.80 | 50.80 | -0.39% | 58,856 |
| Nov 7, 2025 | 50.80 | 51.40 | 50.60 | 51.00 | 51.00 | 0.39% | 37,481 |
| Nov 6, 2025 | 50.60 | 51.10 | 50.60 | 50.80 | 50.80 | 0.79% | 31,668 |
| Nov 5, 2025 | 50.00 | 50.40 | 49.95 | 50.40 | 50.40 | 0.60% | 43,365 |
| Nov 4, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | -0.40% | 18,163 |
| Nov 3, 2025 | 50.10 | 50.30 | 50.10 | 50.30 | 50.30 | 0.40% | 26,732 |
| Oct 31, 2025 | 49.90 | 50.20 | 49.90 | 50.10 | 50.10 | 0.40% | 32,381 |
| Oct 30, 2025 | 50.30 | 50.50 | 49.90 | 49.90 | 49.90 | -0.80% | 153,422 |
| Oct 29, 2025 | 50.80 | 50.80 | 50.30 | 50.30 | 50.30 | -0.98% | 47,428 |
| Oct 28, 2025 | 50.90 | 50.90 | 50.60 | 50.80 | 50.80 | -0.20% | 25,642 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.60 | 50.90 | 50.90 | - | 31,272 |
| Oct 23, 2025 | 50.70 | 51.20 | 50.30 | 50.90 | 50.90 | 0.39% | 47,978 |
| Oct 22, 2025 | 51.00 | 51.00 | 50.50 | 50.70 | 50.70 | -0.20% | 43,698 |
| Oct 21, 2025 | 50.60 | 50.80 | 50.50 | 50.80 | 50.80 | 0.40% | 45,641 |
| Oct 20, 2025 | 51.10 | 51.10 | 50.40 | 50.60 | 50.60 | -0.98% | 20,182 |
| Oct 17, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | 0.20% | 28,882 |
| Oct 16, 2025 | 51.00 | 51.00 | 50.70 | 51.00 | 51.00 | 0.20% | 25,403 |
| Oct 15, 2025 | 51.00 | 51.10 | 50.90 | 50.90 | 50.90 | 0.20% | 37,416 |
| Oct 14, 2025 | 50.70 | 51.30 | 50.60 | 50.80 | 50.80 | 0.40% | 62,136 |
| Oct 13, 2025 | 50.70 | 50.70 | 50.40 | 50.60 | 50.60 | -0.20% | 39,553 |
| Oct 9, 2025 | 50.70 | 51.00 | 50.60 | 50.70 | 50.70 | 0.20% | 39,856 |
| Oct 8, 2025 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.40% | 52,085 |
| Oct 7, 2025 | 50.40 | 50.50 | 50.10 | 50.40 | 50.40 | - | 67,501 |
| Oct 3, 2025 | 50.20 | 50.50 | 50.20 | 50.40 | 50.40 | 0.40% | 35,767 |
| Oct 2, 2025 | 50.50 | 50.50 | 50.20 | 50.20 | 50.20 | - | 26,391 |
| Oct 1, 2025 | 50.30 | 51.10 | 50.20 | 50.20 | 50.20 | -0.20% | 63,069 |
| Sep 30, 2025 | 50.10 | 50.50 | 50.10 | 50.30 | 50.30 | 0.20% | 64,954 |
| Sep 26, 2025 | 51.00 | 51.00 | 50.00 | 50.20 | 50.20 | -1.57% | 98,559 |
| Sep 25, 2025 | 51.00 | 51.10 | 50.80 | 51.00 | 51.00 | 0.20% | 68,248 |
| Sep 24, 2025 | 50.90 | 51.30 | 50.80 | 50.90 | 50.90 | - | 43,642 |
| Sep 23, 2025 | 51.60 | 51.60 | 50.80 | 50.90 | 50.90 | -1.36% | 160,062 |