Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 35.50
+0.10 (0.28%)
Oct 8, 2026, 10:35 AM CST
Kwang Ming Silk Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 35.45 | 35.55 | 35.40 | 35.50 | 35.50 | 0.28% | 23,944 |
| Oct 7, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | 18,999 |
| Oct 6, 2026 | 35.45 | 35.45 | 35.00 | 35.00 | 35.00 | -0.57% | 45,239 |
| Oct 5, 2026 | 35.15 | 35.20 | 35.15 | 35.20 | 35.20 | -0.85% | 47,931 |
| Oct 2, 2026 | 35.60 | 35.65 | 35.00 | 35.50 | 35.50 | -0.42% | 29,449 |
| Oct 1, 2026 | 35.80 | 35.80 | 35.65 | 35.65 | 35.65 | -1.11% | 20,475 |
| Sep 30, 2026 | 35.75 | 36.20 | 35.75 | 36.05 | 36.05 | 0.70% | 36,541 |
| Sep 29, 2026 | 35.55 | 35.80 | 35.55 | 35.80 | 35.80 | - | 10,048 |
| Sep 24, 2026 | 36.00 | 36.00 | 35.55 | 35.80 | 35.80 | 0.28% | 28,150 |
| Sep 23, 2026 | 35.50 | 36.00 | 35.50 | 35.70 | 35.70 | -1.24% | 19,671 |
| Sep 22, 2026 | 35.55 | 36.50 | 35.05 | 36.15 | 36.15 | 0.84% | 66,988 |
| Sep 21, 2026 | 36.10 | 36.10 | 35.45 | 35.85 | 35.85 | -0.69% | 61,088 |
| Sep 18, 2026 | 36.00 | 36.25 | 35.65 | 36.10 | 36.10 | 0.28% | 38,716 |
| Sep 17, 2026 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -1.52% | 128,856 |
| Sep 16, 2026 | 40.00 | 40.00 | 38.50 | 38.50 | 36.56 | -1.91% | 191,442 |
| Sep 15, 2026 | 39.75 | 39.80 | 39.00 | 39.25 | 37.27 | -1.51% | 57,654 |
| Sep 14, 2026 | 39.20 | 40.00 | 39.00 | 39.85 | 37.84 | 1.66% | 68,042 |
| Sep 11, 2026 | 39.20 | 39.25 | 38.55 | 39.20 | 37.22 | - | 26,989 |
| Sep 10, 2026 | 38.85 | 39.20 | 38.50 | 39.20 | 37.22 | 1.03% | 49,753 |
| Sep 9, 2026 | 38.85 | 39.15 | 38.80 | 38.80 | 36.84 | -0.13% | 43,424 |
| Sep 8, 2026 | 38.80 | 38.85 | 38.50 | 38.85 | 36.89 | 0.26% | 54,716 |
| Sep 7, 2026 | 38.90 | 38.90 | 38.60 | 38.75 | 36.79 | 0.52% | 46,670 |
| Sep 4, 2026 | 38.65 | 38.75 | 38.15 | 38.55 | 36.60 | 1.18% | 26,735 |
| Sep 3, 2026 | 38.80 | 38.80 | 37.80 | 38.10 | 36.18 | -1.30% | 42,177 |
| Sep 2, 2026 | 37.80 | 38.70 | 37.80 | 38.60 | 36.65 | 2.39% | 57,025 |
| Sep 1, 2026 | 36.75 | 37.85 | 36.75 | 37.70 | 35.80 | 2.17% | 82,840 |
| Aug 31, 2026 | 36.70 | 36.90 | 36.60 | 36.90 | 35.04 | 0.27% | 9,968 |
| Aug 28, 2026 | 36.30 | 36.80 | 36.30 | 36.80 | 34.94 | 0.27% | 13,313 |
| Aug 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 34.85 | -0.41% | 8,087 |
| Aug 26, 2026 | 36.85 | 36.85 | 36.80 | 36.85 | 34.99 | - | 12,305 |
| Aug 25, 2026 | 36.80 | 36.85 | 36.60 | 36.85 | 34.99 | 0.14% | 5,435 |
| Aug 24, 2026 | 36.60 | 36.90 | 36.60 | 36.80 | 34.94 | 0.55% | 14,895 |
| Aug 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 34.75 | -0.95% | 8,545 |
| Aug 20, 2026 | 36.25 | 36.95 | 36.25 | 36.95 | 35.08 | 1.93% | 14,625 |
| Aug 19, 2026 | 36.00 | 36.75 | 36.00 | 36.25 | 34.42 | -0.14% | 14,456 |
| Aug 18, 2026 | 36.60 | 36.70 | 36.25 | 36.30 | 34.47 | -1.22% | 27,957 |
| Aug 17, 2026 | 36.80 | 36.80 | 36.70 | 36.75 | 34.89 | -0.14% | 9,536 |
| Aug 14, 2026 | 37.00 | 37.00 | 36.60 | 36.80 | 34.94 | - | 8,049 |
| Aug 13, 2026 | 36.00 | 36.90 | 36.00 | 36.80 | 34.94 | 1.80% | 27,082 |
| Aug 12, 2026 | 35.35 | 36.15 | 35.35 | 36.15 | 34.32 | 2.41% | 28,165 |
| Aug 11, 2026 | 35.65 | 35.65 | 35.10 | 35.30 | 33.52 | -0.28% | 6,979 |
| Aug 10, 2026 | 35.95 | 35.95 | 35.15 | 35.40 | 33.61 | -0.14% | 24,238 |
| Aug 7, 2026 | 35.80 | 36.70 | 35.45 | 35.45 | 33.66 | -0.42% | 21,391 |
| Aug 6, 2026 | 35.45 | 35.80 | 35.15 | 35.60 | 33.80 | 0.42% | 34,828 |
| Aug 5, 2026 | 35.50 | 35.50 | 34.80 | 35.45 | 33.66 | 1.72% | 10,866 |
| Aug 4, 2026 | 35.00 | 35.00 | 34.85 | 34.85 | 33.09 | -0.43% | 22,891 |
| Aug 3, 2026 | 34.20 | 35.05 | 34.20 | 35.00 | 33.23 | 0.29% | 50,533 |
| Jul 31, 2026 | 35.00 | 35.05 | 34.70 | 34.90 | 33.14 | 2.35% | 29,632 |
| Jul 30, 2026 | 35.35 | 35.35 | 34.10 | 34.10 | 32.38 | -0.29% | 42,824 |
| Jul 29, 2026 | 34.75 | 34.75 | 34.00 | 34.20 | 32.47 | -1.58% | 38,432 |