Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 52.10
+0.60 (1.17%)
Sep 17, 2025, 1:30 PM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.60 | 52.80 | 51.50 | 52.10 | 52.10 | 1.17% | 67,673 |
| Sep 16, 2025 | 51.60 | 51.90 | 51.30 | 51.50 | 51.50 | -0.19% | 87,984 |
| Sep 15, 2025 | 52.00 | 52.10 | 51.50 | 51.60 | 51.60 | -0.58% | 121,681 |
| Sep 12, 2025 | 52.20 | 52.40 | 51.80 | 51.90 | 51.90 | - | 95,135 |
| Sep 11, 2025 | 52.50 | 55.10 | 51.80 | 51.90 | 51.90 | -1.52% | 175,555 |
| Sep 10, 2025 | 52.50 | 52.80 | 52.30 | 52.70 | 52.70 | -0.19% | 40,753 |
| Sep 9, 2025 | 52.70 | 53.00 | 52.70 | 52.80 | 52.80 | 0.19% | 42,494 |
| Sep 8, 2025 | 53.10 | 53.20 | 52.50 | 52.70 | 52.70 | -0.75% | 57,505 |
| Sep 5, 2025 | 53.40 | 53.50 | 53.10 | 53.10 | 53.10 | -0.38% | 54,167 |
| Sep 4, 2025 | 53.90 | 53.90 | 53.20 | 53.30 | 53.30 | - | 58,145 |
| Sep 3, 2025 | 53.60 | 53.90 | 53.20 | 53.30 | 53.30 | -0.56% | 78,932 |
| Sep 2, 2025 | 53.20 | 53.80 | 53.10 | 53.60 | 53.60 | 0.75% | 40,703 |
| Sep 1, 2025 | 54.40 | 54.40 | 53.00 | 53.20 | 53.20 | -1.30% | 98,342 |
| Aug 29, 2025 | 54.30 | 54.60 | 53.80 | 53.90 | 53.90 | -0.74% | 88,414 |
| Aug 28, 2025 | 53.90 | 55.00 | 53.90 | 54.30 | 54.30 | 0.74% | 82,605 |
| Aug 27, 2025 | 53.30 | 56.20 | 53.30 | 53.90 | 53.90 | 1.13% | 161,886 |
| Aug 26, 2025 | 53.50 | 53.50 | 53.00 | 53.30 | 53.30 | -0.56% | 41,567 |
| Aug 25, 2025 | 53.40 | 54.00 | 53.20 | 53.60 | 53.60 | 1.13% | 160,795 |
| Aug 22, 2025 | 53.60 | 53.80 | 52.80 | 53.00 | 53.00 | -0.93% | 76,350 |
| Aug 21, 2025 | 52.20 | 53.60 | 52.20 | 53.50 | 53.50 | 3.48% | 197,643 |
| Aug 20, 2025 | 52.50 | 52.50 | 51.50 | 51.70 | 51.70 | -1.15% | 74,039 |
| Aug 19, 2025 | 52.50 | 52.80 | 52.20 | 52.30 | 52.30 | -0.19% | 70,698 |
| Aug 18, 2025 | 52.70 | 53.40 | 52.40 | 52.40 | 52.40 | -0.38% | 153,668 |
| Aug 15, 2025 | 56.50 | 56.50 | 52.50 | 52.60 | 52.60 | 1.94% | 266,032 |
| Aug 14, 2025 | 51.30 | 51.70 | 51.00 | 51.60 | 51.60 | 0.39% | 108,283 |
| Aug 13, 2025 | 51.80 | 51.90 | 51.20 | 51.40 | 51.40 | - | 129,475 |
| Aug 12, 2025 | 52.50 | 52.50 | 51.00 | 51.40 | 51.40 | -2.10% | 326,341 |
| Aug 11, 2025 | 53.90 | 53.90 | 52.50 | 52.50 | 52.50 | -2.23% | 287,720 |
| Aug 8, 2025 | 54.60 | 54.60 | 53.10 | 53.70 | 53.70 | -2.54% | 193,995 |
| Aug 7, 2025 | 55.40 | 55.40 | 54.80 | 55.10 | 55.10 | - | 52,184 |
| Aug 6, 2025 | 54.80 | 55.50 | 54.80 | 55.10 | 55.10 | 0.36% | 102,398 |
| Aug 5, 2025 | 54.60 | 55.10 | 54.30 | 54.90 | 54.90 | 0.55% | 71,680 |
| Aug 4, 2025 | 54.90 | 54.90 | 54.10 | 54.60 | 54.60 | -0.55% | 56,047 |
| Aug 1, 2025 | 54.30 | 55.00 | 54.30 | 54.90 | 54.90 | -0.36% | 51,547 |
| Jul 31, 2025 | 54.50 | 55.10 | 54.50 | 55.10 | 55.10 | 1.10% | 40,687 |
| Jul 30, 2025 | 54.40 | 54.80 | 54.30 | 54.50 | 54.50 | 0.74% | 55,474 |
| Jul 29, 2025 | 55.00 | 55.00 | 53.60 | 54.10 | 54.10 | -1.64% | 94,463 |
| Jul 28, 2025 | 55.40 | 55.90 | 55.00 | 55.00 | 55.00 | -0.72% | 63,369 |
| Jul 25, 2025 | 56.00 | 56.00 | 55.30 | 55.40 | 55.40 | -0.54% | 19,776 |
| Jul 24, 2025 | 55.30 | 56.10 | 55.30 | 55.70 | 55.70 | 0.54% | 76,364 |
| Jul 23, 2025 | 54.60 | 55.50 | 54.60 | 55.40 | 55.40 | 1.65% | 49,923 |
| Jul 22, 2025 | 55.30 | 55.60 | 54.20 | 54.50 | 54.50 | -1.45% | 108,706 |
| Jul 21, 2025 | 55.20 | 55.70 | 55.20 | 55.30 | 55.30 | 0.18% | 47,467 |
| Jul 18, 2025 | 55.50 | 55.70 | 55.10 | 55.20 | 55.20 | -0.90% | 50,783 |
| Jul 17, 2025 | 55.50 | 55.80 | 55.20 | 55.70 | 55.70 | 0.36% | 70,453 |
| Jul 16, 2025 | 54.70 | 55.70 | 54.70 | 55.50 | 55.50 | 1.46% | 91,499 |
| Jul 15, 2025 | 54.70 | 54.80 | 54.10 | 54.70 | 54.70 | - | 48,488 |
| Jul 14, 2025 | 54.60 | 54.80 | 54.50 | 54.70 | 54.70 | 0.18% | 19,506 |
| Jul 11, 2025 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | -0.18% | 70,841 |
| Jul 10, 2025 | 55.10 | 55.20 | 54.60 | 54.70 | 54.70 | - | 70,417 |