Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 34.10
-0.10 (-0.29%)
Jul 30, 2026, 1:07 PM CST
Kwang Ming Silk Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 34.75 | 34.75 | 34.00 | 34.20 | 34.20 | -1.58% | 38,432 |
| Jul 28, 2026 | 35.15 | 35.60 | 34.75 | 34.75 | 34.75 | -1.42% | 32,721 |
| Jul 27, 2026 | 36.30 | 36.30 | 35.10 | 35.25 | 35.25 | 0.14% | 32,621 |
| Jul 24, 2026 | 35.45 | 35.45 | 35.15 | 35.20 | 35.20 | -0.14% | 11,698 |
| Jul 23, 2026 | 35.10 | 37.55 | 35.00 | 35.25 | 35.25 | 0.43% | 67,008 |
| Jul 22, 2026 | 35.10 | 35.15 | 35.00 | 35.10 | 35.10 | 0.29% | 20,503 |
| Jul 21, 2026 | 35.00 | 35.50 | 34.90 | 35.00 | 35.00 | -1.27% | 24,737 |
| Jul 20, 2026 | 35.50 | 35.65 | 35.40 | 35.45 | 35.45 | -0.42% | 18,690 |
| Jul 17, 2026 | 36.00 | 36.00 | 35.50 | 35.60 | 35.60 | -1.11% | 31,497 |
| Jul 16, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 10,644 |
| Jul 15, 2026 | 35.50 | 36.00 | 34.80 | 35.60 | 35.60 | -0.28% | 23,316 |
| Jul 14, 2026 | 37.40 | 37.40 | 35.35 | 35.70 | 35.70 | -1.52% | 42,070 |
| Jul 13, 2026 | 37.00 | 37.00 | 36.25 | 36.25 | 36.25 | -1.89% | 20,385 |
| Jul 9, 2026 | 37.30 | 37.30 | 36.65 | 36.95 | 36.95 | 0.96% | 12,118 |
| Jul 8, 2026 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | -2.14% | 9,701 |
| Jul 7, 2026 | 36.70 | 37.40 | 36.70 | 37.40 | 37.40 | 1.08% | 34,597 |
| Jul 6, 2026 | 38.05 | 38.05 | 36.80 | 37.00 | 37.00 | -1.33% | 44,087 |
| Jul 3, 2026 | 38.20 | 38.20 | 37.40 | 37.50 | 37.50 | -1.83% | 28,002 |
| Jul 2, 2026 | 35.60 | 38.20 | 35.60 | 38.20 | 38.20 | 3.80% | 49,506 |
| Jul 1, 2026 | 35.00 | 37.00 | 34.05 | 36.80 | 36.80 | 4.40% | 148,105 |
| Jun 30, 2026 | 35.50 | 35.50 | 35.00 | 35.25 | 35.25 | -1.26% | 55,739 |
| Jun 29, 2026 | 35.85 | 35.85 | 35.60 | 35.70 | 35.70 | -0.70% | 37,412 |
| Jun 26, 2026 | 36.40 | 36.45 | 35.95 | 35.95 | 35.95 | -1.24% | 52,859 |
| Jun 25, 2026 | 36.35 | 36.40 | 36.15 | 36.40 | 36.40 | -0.14% | 43,267 |
| Jun 24, 2026 | 36.25 | 36.50 | 36.00 | 36.45 | 36.45 | 0.55% | 45,773 |
| Jun 23, 2026 | 36.60 | 36.60 | 36.25 | 36.25 | 36.25 | -1.09% | 66,941 |
| Jun 22, 2026 | 37.65 | 37.65 | 36.55 | 36.65 | 36.65 | -2.53% | 179,521 |
| Jun 18, 2026 | 38.00 | 38.00 | 37.20 | 37.60 | 37.60 | -1.05% | 108,335 |
| Jun 17, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 64,408 |
| Jun 16, 2026 | 38.10 | 38.10 | 37.95 | 38.00 | 38.00 | -0.26% | 53,491 |
| Jun 15, 2026 | 38.00 | 38.20 | 37.85 | 38.10 | 38.10 | 0.26% | 58,404 |
| Jun 12, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 39,028 |
| Jun 11, 2026 | 38.00 | 38.05 | 37.50 | 37.80 | 37.80 | -0.53% | 64,069 |
| Jun 10, 2026 | 38.30 | 38.65 | 37.70 | 38.00 | 38.00 | -0.78% | 82,327 |
| Jun 9, 2026 | 38.70 | 38.70 | 38.20 | 38.30 | 38.30 | -1.03% | 34,353 |
| Jun 8, 2026 | 38.55 | 38.70 | 38.00 | 38.70 | 38.70 | -0.13% | 54,727 |
| Jun 5, 2026 | 38.90 | 39.15 | 38.15 | 38.75 | 38.75 | -0.39% | 35,199 |
| Jun 4, 2026 | 39.50 | 39.50 | 38.80 | 38.90 | 38.90 | -1.39% | 43,052 |
| Jun 3, 2026 | 39.00 | 39.50 | 38.95 | 39.45 | 39.45 | 2.33% | 98,839 |
| Jun 2, 2026 | 38.20 | 38.60 | 38.20 | 38.55 | 38.55 | 0.92% | 57,526 |
| Jun 1, 2026 | 38.20 | 38.45 | 38.00 | 38.20 | 38.20 | - | 64,662 |
| May 29, 2026 | 38.50 | 38.50 | 38.00 | 38.20 | 38.20 | 0.66% | 48,254 |
| May 28, 2026 | 38.10 | 38.10 | 37.85 | 37.95 | 37.95 | -0.52% | 93,710 |
| May 27, 2026 | 38.80 | 38.80 | 38.00 | 38.15 | 38.15 | -1.68% | 126,949 |
| May 26, 2026 | 39.00 | 39.10 | 38.60 | 38.80 | 38.80 | 0.13% | 92,571 |
| May 25, 2026 | 39.25 | 39.25 | 38.65 | 38.75 | 38.75 | -1.52% | 186,233 |
| May 22, 2026 | 39.10 | 39.35 | 39.05 | 39.35 | 39.35 | -0.63% | 100,068 |
| May 21, 2026 | 39.95 | 40.00 | 39.35 | 39.60 | 39.60 | -1.00% | 93,727 |
| May 20, 2026 | 39.90 | 40.00 | 39.80 | 40.00 | 40.00 | 0.25% | 50,673 |
| May 19, 2026 | 39.95 | 40.00 | 39.90 | 39.90 | 39.90 | -0.13% | 75,427 |