Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan · Delayed Price · Currency is TWD 38.20
+0.25 (0.66%)
May 29, 2026, 1:30 PM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 40.45 | 40.45 | 39.90 | 39.95 | 39.95 | -1.24% | 51,671 |
| May 15, 2026 | 41.00 | 41.00 | 40.45 | 40.45 | 40.45 | -0.12% | 77,881 |
| May 14, 2026 | 40.85 | 41.00 | 40.50 | 40.50 | 40.50 | -0.86% | 96,008 |
| May 13, 2026 | 41.50 | 41.50 | 40.50 | 40.85 | 40.85 | -2.16% | 103,320 |
| May 12, 2026 | 42.40 | 42.40 | 41.65 | 41.75 | 41.75 | -1.53% | 34,991 |
| May 11, 2026 | 41.65 | 42.60 | 41.65 | 42.40 | 42.40 | 1.92% | 43,318 |
| May 8, 2026 | 41.50 | 41.75 | 41.50 | 41.60 | 41.60 | 0.24% | 64,986 |
| May 7, 2026 | 41.50 | 41.50 | 40.90 | 41.50 | 41.50 | - | 68,699 |
| May 6, 2026 | 42.90 | 42.90 | 41.30 | 41.50 | 41.50 | 0.73% | 53,418 |
| May 5, 2026 | 41.10 | 41.50 | 41.10 | 41.20 | 41.20 | 0.24% | 50,828 |
| May 4, 2026 | 40.85 | 41.10 | 40.65 | 41.10 | 41.10 | 0.61% | 69,700 |
| Apr 30, 2026 | 41.20 | 41.20 | 40.80 | 40.85 | 40.85 | -0.61% | 36,033 |
| Apr 29, 2026 | 41.20 | 41.20 | 41.10 | 41.10 | 41.10 | - | 36,631 |
| Apr 28, 2026 | 40.60 | 41.25 | 40.60 | 41.10 | 41.10 | -0.36% | 48,268 |
| Apr 27, 2026 | 42.50 | 42.50 | 40.55 | 41.25 | 41.25 | -2.94% | 66,781 |
| Apr 24, 2026 | 43.65 | 43.65 | 42.50 | 42.50 | 42.50 | -1.16% | 25,634 |
| Apr 23, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.83% | 37,583 |
| Apr 22, 2026 | 45.80 | 45.80 | 43.40 | 43.80 | 43.80 | 1.15% | 80,411 |
| Apr 21, 2026 | 43.20 | 43.50 | 43.20 | 43.30 | 43.30 | 0.46% | 47,447 |
| Apr 20, 2026 | 43.10 | 43.90 | 42.95 | 43.10 | 43.10 | -2.49% | 102,206 |
| Apr 17, 2026 | 44.70 | 44.70 | 44.00 | 44.20 | 44.20 | -1.34% | 46,839 |
| Apr 16, 2026 | 45.10 | 45.20 | 44.60 | 44.80 | 44.80 | -0.67% | 53,813 |
| Apr 15, 2026 | 46.85 | 46.85 | 45.10 | 45.10 | 45.10 | -1.53% | 64,949 |
| Apr 14, 2026 | 47.95 | 47.95 | 45.50 | 45.80 | 45.80 | 0.66% | 106,612 |
| Apr 13, 2026 | 41.75 | 45.85 | 41.75 | 45.50 | 45.50 | 8.98% | 190,494 |
| Apr 10, 2026 | 41.65 | 42.60 | 41.55 | 41.75 | 41.75 | 0.48% | 45,994 |
| Apr 9, 2026 | 41.10 | 42.00 | 41.10 | 41.55 | 41.55 | 1.22% | 48,408 |
| Apr 8, 2026 | 41.15 | 41.30 | 40.50 | 41.05 | 41.05 | -0.24% | 82,957 |
| Apr 7, 2026 | 43.00 | 43.00 | 41.00 | 41.15 | 41.15 | -4.41% | 79,681 |
| Apr 2, 2026 | 44.05 | 44.05 | 43.00 | 43.05 | 43.05 | -2.27% | 72,628 |
| Apr 1, 2026 | 44.50 | 44.50 | 44.00 | 44.05 | 44.05 | 0.11% | 32,171 |
| Mar 31, 2026 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -3.30% | 71,879 |
| Mar 30, 2026 | 46.00 | 46.00 | 45.05 | 45.50 | 45.50 | -1.09% | 59,858 |
| Mar 27, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -1.08% | 21,433 |
| Mar 26, 2026 | 47.00 | 47.00 | 45.50 | 46.50 | 46.50 | 2.31% | 83,991 |
| Mar 25, 2026 | 49.15 | 49.50 | 48.40 | 48.40 | 45.45 | -1.53% | 167,391 |
| Mar 24, 2026 | 49.70 | 50.00 | 48.50 | 49.15 | 46.15 | -1.11% | 69,140 |
| Mar 23, 2026 | 49.75 | 50.00 | 49.65 | 49.70 | 46.67 | -0.10% | 81,784 |
| Mar 20, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 46.72 | -0.40% | 76,475 |
| Mar 19, 2026 | 49.90 | 50.00 | 49.90 | 49.95 | 46.90 | 0.10% | 56,593 |
| Mar 18, 2026 | 50.40 | 50.40 | 49.70 | 49.90 | 46.86 | -0.60% | 108,244 |