Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 50.80
-0.30 (-0.59%)
Jan 22, 2026, 1:30 PM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 50.50 | 51.10 | 50.30 | 50.60 | 50.60 | -0.20% | 25,455 |
| Dec 11, 2025 | 50.90 | 51.10 | 50.60 | 50.70 | 50.70 | -0.98% | 34,872 |
| Dec 10, 2025 | 51.10 | 51.40 | 50.90 | 51.20 | 51.20 | - | 18,139 |
| Dec 9, 2025 | 51.20 | 51.20 | 51.10 | 51.20 | 51.20 | - | 6,255 |
| Dec 8, 2025 | 51.10 | 51.30 | 50.90 | 51.20 | 51.20 | 0.59% | 72,333 |
| 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 |