Kwang Ming Silk Mill Co., Ltd. (TPEX:4420)
Taiwan
· Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Mar 10, 2026, 9:01 AM CST
Kwang Ming Silk Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | -1.77% | 99,846 |
| Mar 6, 2026 | 51.50 | 51.60 | 50.70 | 50.90 | 50.90 | -0.78% | 49,663 |
| Mar 5, 2026 | 50.30 | 51.50 | 50.30 | 51.30 | 51.30 | 1.99% | 78,179 |
| Mar 4, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -1.76% | 73,391 |
| Mar 3, 2026 | 51.60 | 51.60 | 51.00 | 51.20 | 51.20 | -0.78% | 58,309 |
| Mar 2, 2026 | 51.40 | 51.60 | 50.60 | 51.60 | 51.60 | 0.39% | 55,268 |
| Feb 26, 2026 | 51.50 | 51.50 | 50.90 | 51.40 | 51.40 | 0.98% | 102,514 |
| Feb 25, 2026 | 51.00 | 51.10 | 50.80 | 50.90 | 50.90 | - | 81,570 |
| Feb 24, 2026 | 50.30 | 51.00 | 50.30 | 50.90 | 50.90 | 0.20% | 76,435 |
| Feb 23, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | 0.99% | 50,788 |
| Feb 11, 2026 | 50.60 | 50.60 | 50.30 | 50.30 | 50.30 | -0.59% | 46,286 |
| Feb 10, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | 0.40% | 14,244 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -0.98% | 37,963 |
| Feb 6, 2026 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | -0.20% | 31,833 |
| Feb 5, 2026 | 50.50 | 51.10 | 50.40 | 51.00 | 51.00 | 1.19% | 25,207 |
| Feb 4, 2026 | 50.30 | 50.60 | 50.30 | 50.40 | 50.40 | - | 19,102 |
| Feb 3, 2026 | 50.40 | 50.60 | 50.30 | 50.40 | 50.40 | - | 28,278 |
| Feb 2, 2026 | 50.70 | 50.70 | 50.30 | 50.40 | 50.40 | - | 34,163 |
| Jan 30, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | -0.40% | 32,714 |
| Jan 29, 2026 | 50.70 | 50.70 | 50.40 | 50.60 | 50.60 | -0.20% | 36,895 |
| Jan 28, 2026 | 50.90 | 51.00 | 50.60 | 50.70 | 50.70 | -0.20% | 45,366 |
| Jan 27, 2026 | 50.50 | 51.00 | 50.50 | 50.80 | 50.80 | 0.20% | 50,728 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.40 | 50.70 | 50.70 | -0.39% | 52,442 |
| Jan 23, 2026 | 50.60 | 51.10 | 50.60 | 50.90 | 50.90 | 0.20% | 51,387 |
| Jan 22, 2026 | 51.40 | 51.50 | 50.80 | 50.80 | 50.80 | -0.59% | 62,714 |
| Jan 21, 2026 | 50.00 | 51.30 | 50.00 | 51.10 | 51.10 | 1.59% | 182,669 |
| Jan 20, 2026 | 50.10 | 50.30 | 49.95 | 50.30 | 50.30 | 0.40% | 40,839 |
| Jan 19, 2026 | 50.10 | 50.30 | 49.90 | 50.10 | 50.10 | -0.60% | 89,448 |
| Jan 16, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | -0.20% | 48,714 |
| Jan 15, 2026 | 50.60 | 50.60 | 50.20 | 50.50 | 50.50 | -0.20% | 20,311 |
| Jan 14, 2026 | 50.60 | 50.70 | 50.40 | 50.60 | 50.60 | 0.40% | 68,754 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.90 | 50.40 | 50.40 | - | 63,289 |
| Jan 12, 2026 | 50.30 | 50.40 | 50.20 | 50.40 | 50.40 | 0.80% | 69,438 |
| Jan 9, 2026 | 50.00 | 50.20 | 49.95 | 50.00 | 50.00 | - | 30,022 |
| Jan 8, 2026 | 49.85 | 50.00 | 49.65 | 50.00 | 50.00 | 0.30% | 35,873 |
| Jan 7, 2026 | 48.80 | 50.00 | 48.80 | 49.85 | 49.85 | 0.40% | 65,439 |
| Jan 6, 2026 | 49.90 | 49.90 | 49.30 | 49.65 | 49.65 | -0.20% | 57,426 |
| Jan 5, 2026 | 50.20 | 50.20 | 49.40 | 49.75 | 49.75 | -0.90% | 171,423 |
| Jan 2, 2026 | 50.10 | 50.50 | 50.00 | 50.20 | 50.20 | -0.20% | 93,896 |
| Dec 31, 2025 | 50.50 | 50.50 | 50.20 | 50.30 | 50.30 | 0.20% | 18,094 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.10 | 50.20 | 50.20 | -0.79% | 48,842 |
| Dec 29, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.60 | - | 32,675 |
| Dec 26, 2025 | 50.70 | 50.90 | 50.50 | 50.60 | 50.60 | -0.20% | 27,712 |
| Dec 24, 2025 | 50.90 | 51.30 | 50.70 | 50.70 | 50.70 | -0.20% | 20,448 |
| Dec 23, 2025 | 50.70 | 50.90 | 50.70 | 50.80 | 50.80 | 0.20% | 23,616 |
| Dec 22, 2025 | 50.60 | 50.90 | 50.60 | 50.70 | 50.70 | 0.20% | 40,602 |
| Dec 19, 2025 | 50.40 | 50.70 | 50.40 | 50.60 | 50.60 | 0.40% | 14,023 |
| Dec 18, 2025 | 50.30 | 50.70 | 50.20 | 50.40 | 50.40 | 0.20% | 22,444 |
| Dec 17, 2025 | 50.30 | 50.80 | 50.20 | 50.30 | 50.30 | - | 19,565 |
| Dec 16, 2025 | 50.30 | 50.80 | 50.10 | 50.30 | 50.30 | - | 21,369 |
| Dec 15, 2025 | 50.30 | 50.70 | 50.30 | 50.30 | 50.30 | -0.59% | 13,515 |
| Dec 12, 2025 | 50.50 | 51.10 | 50.30 | 50.60 | 50.60 | -0.20% | 25,455 |
| Dec 11, 2025 | 50.90 | 51.10 | 50.60 | 50.70 | 50.70 | -0.98% | 34,872 |
| Dec 10, 2025 | 51.10 | 51.40 | 50.90 | 51.20 | 51.20 | - | 18,139 |
| Dec 9, 2025 | 51.20 | 51.20 | 51.10 | 51.20 | 51.20 | - | 6,255 |
| Dec 8, 2025 | 51.10 | 51.30 | 50.90 | 51.20 | 51.20 | 0.59% | 72,333 |
| Dec 5, 2025 | 51.00 | 51.00 | 50.80 | 50.90 | 50.90 | -0.20% | 28,842 |
| Dec 4, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 9,792 |
| Dec 3, 2025 | 50.70 | 51.00 | 50.50 | 51.00 | 51.00 | 0.59% | 36,221 |
| Dec 2, 2025 | 50.60 | 50.80 | 50.00 | 50.70 | 50.70 | 0.20% | 23,818 |
| Dec 1, 2025 | 50.70 | 51.20 | 50.40 | 50.60 | 50.60 | -0.20% | 18,943 |
| Nov 28, 2025 | 51.00 | 51.00 | 50.50 | 50.70 | 50.70 | -0.59% | 17,842 |
| Nov 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 1.39% | 43,015 |
| Nov 26, 2025 | 50.50 | 50.50 | 50.00 | 50.30 | 50.30 | 0.70% | 28,053 |
| Nov 25, 2025 | 49.75 | 50.00 | 49.75 | 49.95 | 49.95 | 0.40% | 9,704 |
| Nov 24, 2025 | 50.00 | 50.50 | 49.75 | 49.75 | 49.75 | 0.10% | 17,335 |
| Nov 21, 2025 | 49.70 | 50.00 | 49.70 | 49.70 | 49.70 | -0.30% | 26,924 |
| Nov 20, 2025 | 50.00 | 50.10 | 49.80 | 49.85 | 49.85 | 0.10% | 25,710 |
| Nov 19, 2025 | 50.30 | 50.30 | 49.50 | 49.80 | 49.80 | -0.99% | 61,592 |
| Nov 18, 2025 | 50.00 | 50.40 | 49.70 | 50.30 | 50.30 | 0.20% | 98,033 |
| Nov 17, 2025 | 50.50 | 50.60 | 50.00 | 50.20 | 50.20 | -0.99% | 65,801 |
| Nov 14, 2025 | 50.60 | 50.80 | 50.50 | 50.70 | 50.70 | 0.20% | 32,872 |
| Nov 13, 2025 | 51.30 | 51.30 | 50.50 | 50.60 | 50.60 | -0.98% | 30,366 |
| Nov 12, 2025 | 50.80 | 51.30 | 50.30 | 51.10 | 51.10 | 0.59% | 71,265 |
| Nov 11, 2025 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | - | 21,119 |
| Nov 10, 2025 | 51.30 | 51.40 | 50.50 | 50.80 | 50.80 | -0.39% | 58,856 |
| Nov 7, 2025 | 50.80 | 51.40 | 50.60 | 51.00 | 51.00 | 0.39% | 37,481 |
| Nov 6, 2025 | 50.60 | 51.10 | 50.60 | 50.80 | 50.80 | 0.79% | 31,668 |
| Nov 5, 2025 | 50.00 | 50.40 | 49.95 | 50.40 | 50.40 | 0.60% | 43,365 |
| Nov 4, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | -0.40% | 18,163 |
| Nov 3, 2025 | 50.10 | 50.30 | 50.10 | 50.30 | 50.30 | 0.40% | 26,732 |
| Oct 31, 2025 | 49.90 | 50.20 | 49.90 | 50.10 | 50.10 | 0.40% | 32,381 |
| Oct 30, 2025 | 50.30 | 50.50 | 49.90 | 49.90 | 49.90 | -0.80% | 153,422 |
| Oct 29, 2025 | 50.80 | 50.80 | 50.30 | 50.30 | 50.30 | -0.98% | 47,428 |
| Oct 28, 2025 | 50.90 | 50.90 | 50.60 | 50.80 | 50.80 | -0.20% | 25,642 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.60 | 50.90 | 50.90 | - | 31,272 |
| Oct 23, 2025 | 50.70 | 51.20 | 50.30 | 50.90 | 50.90 | 0.39% | 47,978 |
| Oct 22, 2025 | 51.00 | 51.00 | 50.50 | 50.70 | 50.70 | -0.20% | 43,698 |
| 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 |