Kwang Ming Silk Mill Co., Ltd.(TW:4420)
NT$34.25+0.05 (+0.15%)
TW:4420
Kwang Ming Silk Mill Co., Ltd. historical prices
NT$34.25
At close:+0.05 (+0.15%)
Kwang Ming Silk Mill Co., Ltd. (4420) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.20 | 34.50 | 34.20 | 34.25 | 34.25 | +0.15% | 18,519 | 0.59 |
| Nov 10, 2026 | 34.70 | 34.70 | 34.00 | 34.20 | 34.20 | -0.44% | 24,504 | 0.78 |
| Nov 09, 2026 | 34.35 | 35.05 | 34.35 | 34.65 | 34.65 | +0.87% | 27,393 | 0.87 |
| Nov 06, 2026 | 34.00 | 35.95 | 34.00 | 34.35 | 34.35 | -0.15% | 130,959 | 4.42 |
| Nov 05, 2026 | 34.50 | 34.50 | 34.30 | 34.40 | 34.40 | -1.15% | 23,575 | 0.79 |
| Nov 04, 2026 | 34.90 | 34.95 | 34.50 | 34.80 | 34.80 | -0.29% | 21,628 | 0.73 |
| Nov 03, 2026 | 35.30 | 35.30 | 34.90 | 34.90 | 34.90 | -1.13% | 23,923 | 0.80 |
| Nov 02, 2026 | 35.60 | 35.60 | 35.30 | 35.30 | 35.30 | -1.12% | 13,780 | 0.46 |
| Oct 30, 2026 | 35.60 | 35.90 | 35.10 | 35.70 | 35.70 | -0.56% | 14,332 | 0.48 |
| Oct 29, 2026 | 35.20 | 35.95 | 35.20 | 35.90 | 35.90 | +1.99% | 12,293 | 0.40 |
| Oct 28, 2026 | 35.40 | 35.50 | 35.20 | 35.20 | 35.20 | -0.56% | 17,014 | 0.55 |
| Oct 27, 2026 | 36.30 | 36.30 | 35.40 | 35.40 | 35.40 | -0.28% | 13,046 | 0.42 |
| Oct 26, 2026 | 35.50 | 36.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.50 | 36.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.00 | 36.50 | 35.50 | 35.50 | 35.50 | +0.28% | 23,995 | 0.74 |
| Oct 21, 2026 | 35.55 | 35.55 | 35.40 | 35.40 | 35.40 | 0.00% | 10,562 | 0.33 |
| Oct 20, 2026 | 35.30 | 35.50 | 35.30 | 35.40 | 35.40 | +0.57% | 19,040 | 0.57 |
| Oct 19, 2026 | 35.30 | 35.30 | 35.15 | 35.20 | 35.20 | +0.14% | 7,915 | 0.24 |
| Oct 16, 2026 | 35.30 | 35.50 | 35.00 | 35.15 | 35.15 | -0.71% | 27,717 | 0.83 |
| Oct 15, 2026 | 35.30 | 35.60 | 35.25 | 35.40 | 35.40 | -0.42% | 21,601 | 0.65 |
| Oct 14, 2026 | 35.90 | 35.90 | 35.55 | 35.55 | 35.55 | +0.14% | 12,408 | 0.37 |
| Oct 13, 2026 | 35.75 | 35.75 | 35.20 | 35.50 | 35.50 | -0.56% | 22,790 | 0.68 |
| Oct 12, 2026 | 35.80 | 35.80 | 35.60 | 35.70 | 35.70 | -0.28% | 15,280 | 0.45 |
| Oct 09, 2026 | 35.80 | 36.00 | 35.40 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.40 | 36.00 | 35.40 | 35.80 | 35.80 | +1.13% | 51,587 | 1.53 |
| Oct 07, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | +1.14% | 18,999 | 0.57 |
| Oct 06, 2026 | 35.45 | 35.45 | 35.00 | 35.00 | 35.00 | -0.57% | 45,239 | 1.37 |
| Oct 05, 2026 | 35.15 | 35.20 | 35.15 | 35.20 | 35.20 | -0.85% | 47,931 | 1.48 |
| Oct 02, 2026 | 35.60 | 35.65 | 35.00 | 35.50 | 35.50 | -0.42% | 29,449 | 0.91 |
| Oct 01, 2026 | 35.80 | 35.80 | 35.65 | 35.65 | 35.65 | -1.11% | 20,475 | 0.62 |
| Sep 30, 2026 | 35.75 | 36.20 | 35.75 | 36.05 | 36.05 | +0.70% | 36,541 | 1.12 |
| Sep 29, 2026 | 35.55 | 35.80 | 35.55 | 35.80 | 35.80 | 0.00% | 10,048 | 0.30 |
| Sep 28, 2026 | 35.80 | 36.00 | 35.55 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.80 | 36.00 | 35.55 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.00 | 36.00 | 35.55 | 35.80 | 35.80 | +0.28% | 28,150 | 0.77 |
| Sep 23, 2026 | 35.50 | 36.00 | 35.50 | 35.70 | 35.70 | -1.24% | 19,671 | 0.53 |
| Sep 22, 2026 | 35.55 | 36.50 | 35.05 | 36.15 | 36.15 | +0.84% | 66,988 | 1.82 |
| Sep 21, 2026 | 36.10 | 36.10 | 35.45 | 35.85 | 35.85 | -0.69% | 61,088 | 1.67 |
| Sep 18, 2026 | 36.00 | 36.25 | 35.65 | 36.10 | 36.10 | +0.28% | 38,716 | 1.05 |
| Sep 17, 2026 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -1.37% | 135,850 | 3.60 |
| Sep 16, 2026 | 40.00 | 40.00 | 38.50 | 38.50 | 36.50 | -1.91% | 191,442 | 5.52 |
| Sep 15, 2026 | 39.75 | 39.80 | 39.00 | 39.25 | 37.21 | -1.50% | 57,654 | 1.62 |
| Sep 14, 2026 | 39.20 | 40.00 | 39.00 | 39.85 | 37.78 | +1.66% | 68,042 | 1.92 |
| Sep 11, 2026 | 39.20 | 39.25 | 38.55 | 39.20 | 37.16 | 0.00% | 26,989 | 0.75 |
| Sep 10, 2026 | 38.85 | 39.20 | 38.50 | 39.20 | 37.16 | +1.03% | 49,753 | 1.38 |
| Sep 09, 2026 | 38.85 | 39.15 | 38.80 | 38.80 | 36.78 | -0.13% | 43,424 | 1.21 |
| Sep 08, 2026 | 38.80 | 38.85 | 38.50 | 38.85 | 36.83 | +0.26% | 54,716 | 1.52 |
| Sep 07, 2026 | 38.90 | 38.90 | 38.60 | 38.75 | 36.74 | +0.52% | 46,670 | 1.27 |
| Sep 04, 2026 | 38.65 | 38.75 | 38.15 | 38.55 | 36.55 | +1.18% | 26,735 | 0.73 |
| Sep 03, 2026 | 38.80 | 38.80 | 37.80 | 38.10 | 36.12 | -1.30% | 42,177 | 1.14 |
