Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	25.550	25.550	25.300	25.350	21.583	58,001
2024-05-06	25.850	25.850	25.550	25.550	21.753	61,100
2024-05-03	25.600	25.800	25.550	25.700	21.881	105,000
2024-05-02	25.500	26.000	25.200	25.550	21.753	194,100
2024-04-30	25.300	25.350	25.000	25.200	21.455	139,000
2024-04-29	26.450	26.450	24.750	25.200	21.455	426,100
2024-04-26	24.000	24.550	24.000	24.500	20.859	140,000
2024-04-25	23.800	24.100	23.800	24.100	20.518	83,041
2024-04-24	23.900	24.000	23.800	23.900	20.348	27,000
2024-04-23	23.850	24.050	23.750	24.000	20.433	46,000
2024-04-22	23.650	24.050	23.650	23.850	20.305	65,000
2024-04-19	23.700	23.700	23.550	23.650	20.135	58,000
2024-04-18	23.550	23.850	23.550	23.750	20.220	60,000
2024-04-17	24.000	24.000	23.500	23.600	20.093	77,030
2024-04-16	23.900	23.900	23.600	23.600	20.093	121,005
2024-04-15	24.300	24.300	23.850	23.900	20.348	51,000
2024-04-12	24.100	24.200	23.950	24.000	20.433	88,000
2024-04-11	24.000	24.200	24.000	24.100	20.518	47,000
2024-04-10	24.100	24.150	24.000	24.150	20.561	33,040
2024-04-09	24.100	24.150	23.950	24.150	20.561	77,000
2024-04-08	23.750	24.000	23.750	23.900	20.348	92,000
2024-04-03	23.600	23.800	23.600	23.800	20.263	27,000
2024-04-02	23.800	23.800	23.650	23.700	20.178	106,212
2024-04-01	23.750	23.850	23.700	23.800	20.263	70,121
2024-03-29	23.700	23.800	23.650	23.700	20.178	54,000
2024-03-28	23.650	23.650	23.550	23.650	20.135	44,000
2024-03-27	23.600	23.750	23.600	23.650	20.135	27,000
2024-03-26	23.750	23.750	23.650	23.650	20.135	41,000
2024-03-25	23.750	23.750	23.650	23.750	20.220	92,000
2024-03-22	23.700	23.850	23.700	23.800	20.263	81,000
2024-03-21	23.850	23.950	23.700	23.700	20.178	96,000
2024-03-20	23.700	23.850	23.600	23.850	20.305	248,000
2024-03-19	23.600	23.650	23.500	23.600	20.093	80,001
2024-03-18	24.250	24.250	23.500	23.650	20.135	271,200
2024-03-15	24.400	24.550	24.350	24.350	20.731	39,000
2024-03-14	24.600	24.650	24.350	24.600	20.944	77,000
2024-03-13	24.850	25.150	24.400	24.600	20.944	137,000
2024-03-12	24.000	24.900	24.000	24.850	21.157	178,572
2024-03-11	23.900	24.000	23.800	23.850	20.305	43,000
2024-03-08	24.100	24.200	24.000	24.050	20.476	39,000
2024-03-07	24.200	24.200	24.000	24.100	20.518	41,080
2024-03-06	24.050	24.250	24.050	24.150	20.561	71,004
2024-03-05	24.050	24.050	23.850	24.050	20.476	64,500
2024-03-04	24.200	24.300	24.100	24.150	20.561	24,000
2024-03-01	24.400	24.400	24.000	24.200	20.603	91,000
2024-02-29	24.900	24.900	24.350	24.450	20.816	19,000
2024-02-27	24.750	24.800	24.500	24.500	20.859	37,080
2024-02-26	24.850	25.000	24.650	24.750	21.072	91,080
2024-02-23	25.000	25.250	24.850	24.850	21.157	78,080
2024-02-22	24.950	25.200	24.800	24.900	21.199	84,080
2024-02-21	24.550	24.800	24.550	24.750	21.072	82,082
2024-02-20	24.650	24.700	24.500	24.550	20.901	103,163
2024-02-19	23.600	24.450	23.600	24.300	20.689	134,000
2024-02-16	23.550	23.600	23.400	23.550	20.050	94,080
2024-02-15	24.000	24.000	23.450	23.500	20.007	91,080
2024-02-05	24.250	24.250	23.400	23.500	20.007	314,205
2024-02-02	24.650	24.650	24.150	24.300	20.689	129,000
2024-02-01	24.800	24.800	24.450	24.650	20.987	194,200
2024-01-31	24.850	24.900	24.800	24.800	21.114	60,000
2024-01-30	25.050	25.050	24.800	24.850	21.157	118,085

← NewerPage 11 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.