Yi Shin Textile Industrial Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.100	26.100	25.950	26.050	23.073	51,477
2024-08-01	26.100	26.450	26.000	26.150	23.161	59,100
2024-07-31	26.100	26.150	26.050	26.100	23.117	22,103
2024-07-30	26.250	26.250	25.750	26.150	23.161	39,050
2024-07-29	26.300	26.400	26.000	26.300	23.294	61,000
2024-07-26	26.200	26.400	26.200	26.200	23.206	39,095
2024-07-23	26.450	26.550	26.200	26.500	23.471	34,000
2024-07-22	26.800	26.800	26.100	26.300	23.294	88,028
2024-07-19	26.600	26.650	26.100	26.300	23.294	54,373
2024-07-18	26.350	27.000	26.350	26.750	23.693	80,000
2024-07-17	26.600	26.650	26.400	26.500	23.471	92,057
2024-07-16	26.800	26.900	26.550	26.550	23.516	47,010
2024-07-15	26.300	27.050	26.300	26.800	23.737	47,400
2024-07-12	26.750	27.050	26.700	26.900	23.826	149,100
2024-07-11	25.950	26.950	25.950	26.700	23.648	202,010
2024-07-10	26.000	26.250	25.900	26.100	23.117	159,010
2024-07-09	27.000	27.000	26.200	26.300	23.294	288,000
2024-07-08	27.450	27.450	26.900	26.900	23.826	144,100
2024-07-05	27.400	27.400	26.800	27.250	24.136	168,000
2024-07-04	27.350	27.400	27.200	27.400	24.268	92,000
2024-07-03	27.000	27.700	26.900	27.400	24.268	118,001
2024-07-02	27.600	27.600	26.850	27.200	24.091	232,100
2024-07-01	28.000	28.000	27.450	27.550	24.401	285,100
2024-06-28	27.400	27.950	27.300	27.600	24.446	579,000
2024-06-27	27.250	27.550	27.200	27.450	24.313	140,000
2024-06-26	27.500	27.500	26.900	27.500	24.357	563,200
2024-06-25	27.200	27.600	26.900	27.250	24.136	327,000
2024-06-24	27.100	27.400	26.800	27.200	24.091	450,100
2024-06-21	26.550	27.000	26.450	27.000	23.914	378,100
2024-06-20	26.450	26.550	26.300	26.550	23.516	295,119
2024-06-19	25.500	26.500	25.450	26.300	23.294	386,022
2024-06-18	25.400	25.700	25.300	25.500	22.586	124,000
2024-06-17	25.800	25.800	25.400	25.400	22.497	76,017
2024-06-14	25.500	25.800	25.400	25.750	22.807	112,000
2024-06-13	26.000	26.000	25.500	25.500	22.586	117,000
2024-06-12	25.200	26.000	24.900	26.000	23.028	344,117
2024-06-11	25.400	25.550	25.100	25.100	22.231	185,000
2024-06-07	25.000	25.100	24.900	24.950	22.098	69,000
2024-06-06	24.950	25.000	24.900	24.950	22.098	124,000
2024-06-05	25.950	26.000	25.800	25.800	21.966	266,001
2024-06-04	25.950	26.000	25.800	26.000	22.136	193,001
2024-06-03	25.850	26.000	25.800	25.900	22.051	209,001
2024-05-31	26.150	26.150	25.750	25.750	21.923	109,000
2024-05-30	26.000	26.000	25.750	25.750	21.923	84,000
2024-05-29	26.000	26.000	25.750	25.800	21.966	104,345
2024-05-28	25.800	25.800	25.700	25.800	21.966	86,150
2024-05-27	25.800	25.800	25.700	25.800	21.966	86,200
2024-05-24	25.650	25.800	25.650	25.800	21.966	66,000
2024-05-23	25.750	25.750	25.650	25.700	21.881	62,112
2024-05-22	25.750	26.000	25.700	25.750	21.923	102,000
2024-05-21	25.750	25.800	25.700	25.750	21.923	68,000
2024-05-20	25.900	25.900	25.750	25.750	21.923	85,000
2024-05-17	25.650	25.700	25.600	25.700	21.881	177,004
2024-05-16	26.000	26.000	25.600	25.700	21.881	148,000
2024-05-15	26.050	26.050	25.700	25.750	21.923	165,000
2024-05-14	25.650	26.000	25.600	25.650	21.838	226,000
2024-05-13	25.450	25.600	25.300	25.550	21.753	38,002
2024-05-10	25.800	25.800	25.350	25.600	21.795	41,000
2024-05-09	25.550	25.550	25.350	25.350	21.583	39,000
2024-05-08	25.650	25.650	25.400	25.550	21.753	49,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	1.0000 TWD
2025-04-01	1.6000 TWD
2024-06-06	1.0000 TWD
2023-06-07	3.0000 TWD
2022-06-10	4.0000 TWD
2021-06-08	0.7095 TWD
2020-06-15	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.