Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 50.90
-0.40 (-0.78%)
At close: Mar 6, 2026
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.50 | 51.60 | 50.70 | 50.90 | 50.90 | -0.78% | 49,663 |
| Mar 5, 2026 | 50.30 | 51.50 | 50.30 | 51.30 | 51.30 | 1.99% | 78,179 |
| Mar 4, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -1.76% | 73,391 |
| Mar 3, 2026 | 51.60 | 51.60 | 51.00 | 51.20 | 51.20 | -0.78% | 58,309 |
| Mar 2, 2026 | 51.40 | 51.60 | 50.60 | 51.60 | 51.60 | 0.39% | 55,268 |
| Feb 26, 2026 | 51.50 | 51.50 | 50.90 | 51.40 | 51.40 | 0.98% | 102,514 |
| Feb 25, 2026 | 51.00 | 51.10 | 50.80 | 50.90 | 50.90 | - | 81,570 |
| Feb 24, 2026 | 50.30 | 51.00 | 50.30 | 50.90 | 50.90 | 0.20% | 76,435 |
| Feb 23, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | 0.99% | 50,788 |
| Feb 11, 2026 | 50.60 | 50.60 | 50.30 | 50.30 | 50.30 | -0.59% | 46,286 |
| Feb 10, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | 0.40% | 14,244 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -0.98% | 37,963 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | -0.20% | 31,833 |
| Feb 5, 2026 | 50.50 | 51.10 | 50.40 | 51.00 | 51.00 | 1.19% | 25,207 |
| Feb 4, 2026 | 50.30 | 50.60 | 50.30 | 50.40 | 50.40 | - | 19,102 |
| Feb 3, 2026 | 50.40 | 50.60 | 50.30 | 50.40 | 50.40 | - | 28,278 |
| Feb 2, 2026 | 50.70 | 50.70 | 50.30 | 50.40 | 50.40 | - | 34,163 |
| Jan 30, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | -0.40% | 32,714 |
| Jan 29, 2026 | 50.70 | 50.70 | 50.40 | 50.60 | 50.60 | -0.20% | 36,895 |
| Jan 28, 2026 | 50.90 | 51.00 | 50.60 | 50.70 | 50.70 | -0.20% | 45,366 |
| Jan 27, 2026 | 50.50 | 51.00 | 50.50 | 50.80 | 50.80 | 0.20% | 50,728 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.40 | 50.70 | 50.70 | -0.39% | 52,442 |
| Jan 23, 2026 | 50.60 | 51.10 | 50.60 | 50.90 | 50.90 | 0.20% | 51,387 |
| Jan 22, 2026 | 51.40 | 51.50 | 50.80 | 50.80 | 50.80 | -0.59% | 62,714 |
| Jan 21, 2026 | 50.00 | 51.30 | 50.00 | 51.10 | 51.10 | 1.59% | 182,669 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.95 | 50.30 | 50.30 | 0.40% | 40,839 |
| Jan 19, 2026 | 50.10 | 50.30 | 49.90 | 50.10 | 50.10 | -0.60% | 89,448 |
| Jan 16, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | -0.20% | 48,714 |
| Jan 15, 2026 | 50.60 | 50.60 | 50.20 | 50.50 | 50.50 | -0.20% | 20,311 |
| Jan 14, 2026 | 50.60 | 50.70 | 50.40 | 50.60 | 50.60 | 0.40% | 68,754 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.90 | 50.40 | 50.40 | - | 63,289 |
| Jan 12, 2026 | 50.30 | 50.40 | 50.20 | 50.40 | 50.40 | 0.80% | 69,438 |
| Jan 9, 2026 | 50.00 | 50.20 | 49.95 | 50.00 | 50.00 | - | 30,022 |
| Jan 8, 2026 | 49.85 | 50.00 | 49.65 | 50.00 | 50.00 | 0.30% | 35,873 |
| Jan 7, 2026 | 48.80 | 50.00 | 48.80 | 49.85 | 49.85 | 0.40% | 65,439 |
| Jan 6, 2026 | 49.90 | 49.90 | 49.30 | 49.65 | 49.65 | -0.20% | 57,426 |
| Jan 5, 2026 | 50.20 | 50.20 | 49.40 | 49.75 | 49.75 | -0.90% | 171,423 |
| Jan 2, 2026 | 50.10 | 50.50 | 50.00 | 50.20 | 50.20 | -0.20% | 93,896 |
| Dec 31, 2025 | 50.50 | 50.50 | 50.20 | 50.30 | 50.30 | 0.20% | 18,094 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.10 | 50.20 | 50.20 | -0.79% | 48,842 |
| Dec 29, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.60 | - | 32,675 |
| Dec 26, 2025 | 50.70 | 50.90 | 50.50 | 50.60 | 50.60 | -0.20% | 27,712 |
| Dec 24, 2025 | 50.90 | 51.30 | 50.70 | 50.70 | 50.70 | -0.20% | 20,448 |
| Dec 23, 2025 | 50.70 | 50.90 | 50.70 | 50.80 | 50.80 | 0.20% | 23,616 |
| Dec 22, 2025 | 50.60 | 50.90 | 50.60 | 50.70 | 50.70 | 0.20% | 40,602 |
| Dec 19, 2025 | 50.40 | 50.70 | 50.40 | 50.60 | 50.60 | 0.40% | 14,023 |
| Dec 18, 2025 | 50.30 | 50.70 | 50.20 | 50.40 | 50.40 | 0.20% | 22,444 |
| Dec 17, 2025 | 50.30 | 50.80 | 50.20 | 50.30 | 50.30 | - | 19,565 |
| Dec 16, 2025 | 50.30 | 50.80 | 50.10 | 50.30 | 50.30 | - | 21,369 |
| Dec 15, 2025 | 50.30 | 50.70 | 50.30 | 50.30 | 50.30 | -0.59% | 13,515 |