Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 50.70
-0.10 (-0.20%)
Oct 22, 2025, 1:29 PM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 51.00 | 51.00 | 50.50 | 50.70 | 50.70 | -0.20% | 43,397 |
| 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 29, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| 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 |
| Sep 22, 2025 | 51.60 | 51.70 | 51.50 | 51.60 | 51.60 | -0.39% | 47,110 |
| Sep 19, 2025 | 51.70 | 51.80 | 51.50 | 51.80 | 51.80 | 0.19% | 56,695 |
| Sep 18, 2025 | 51.20 | 52.00 | 51.20 | 51.70 | 51.70 | -0.77% | 89,852 |
| Sep 17, 2025 | 51.60 | 52.80 | 51.50 | 52.10 | 52.10 | 1.17% | 67,693 |
| 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 |