Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.300	25.300	25.050	25.050	21.327	134,085
2024-01-26	25.850	25.850	25.100	25.300	21.540	96,450
2024-01-25	25.600	25.600	25.400	25.400	21.625	53,067
2024-01-24	25.550	25.650	25.500	25.550	21.753	13,000
2024-01-23	25.800	26.150	25.450	25.450	21.668	46,000
2024-01-22	25.350	25.500	25.350	25.450	21.668	37,000
2024-01-19	25.400	25.600	25.300	25.400	21.625	81,085
2024-01-18	25.850	25.850	25.400	25.400	21.625	297,151
2024-01-17	25.900	25.950	25.850	25.900	22.051	62,000
2024-01-16	26.150	26.250	25.950	25.950	22.093	56,335
2024-01-15	26.000	26.000	26.000	26.000	22.136	0
2024-01-12	26.050	26.100	25.900	26.000	22.136	86,000
2024-01-11	26.100	26.100	26.000	26.050	22.178	48,070
2024-01-10	26.200	26.200	26.050	26.100	22.221	62,070
2024-01-09	26.150	26.200	26.100	26.100	22.221	43,112
2024-01-08	26.200	26.200	26.100	26.150	22.264	58,070
2024-01-05	26.200	26.200	26.000	26.150	22.264	78,000
2024-01-04	26.150	26.300	26.100	26.100	22.221	72,000
2024-01-03	26.100	26.150	26.100	26.150	22.264	51,000
2024-01-02	26.200	26.200	26.150	26.200	22.306	39,000
2023-12-29	26.250	26.300	26.150	26.200	22.306	65,000
2023-12-28	26.500	26.500	26.250	26.250	22.349	125,000
2023-12-27	26.100	26.250	26.050	26.250	22.349	58,000
2023-12-26	26.200	26.300	26.200	26.200	22.306	44,145
2023-12-25	26.200	26.200	26.100	26.200	22.306	48,000
2023-12-22	26.200	26.350	26.100	26.200	22.306	68,058
2023-12-21	26.250	26.400	26.100	26.200	22.306	158,000
2023-12-20	26.150	26.350	26.150	26.250	22.349	60,070
2023-12-19	26.100	26.250	26.100	26.150	22.264	68,000
2023-12-18	26.050	26.100	26.000	26.100	22.221	70,075
2023-12-15	26.150	26.150	26.050	26.150	22.264	65,070
2023-12-14	26.000	26.300	26.000	26.150	22.264	47,077
2023-12-13	26.100	26.100	26.000	26.050	22.178	25,070
2023-12-12	26.150	26.200	25.850	26.100	22.221	81,000
2023-12-11	26.300	26.500	26.050	26.150	22.264	94,238
2023-12-08	26.000	26.300	25.950	26.300	22.391	158,464
2023-12-07	25.900	26.050	25.850	26.000	22.136	53,020
2023-12-06	26.000	26.000	25.800	25.900	22.051	54,190
2023-12-05	26.100	26.100	25.800	25.900	22.051	105,000
2023-12-04	26.050	26.200	25.800	26.050	22.178	318,020
2023-12-01	25.950	25.950	25.750	25.800	21.966	270,070
2023-11-30	26.050	26.100	25.900	25.950	22.093	234,720
2023-11-29	26.150	26.150	25.950	25.950	22.093	291,000
2023-11-28	26.100	26.150	26.050	26.100	22.221	241,070
2023-11-27	26.100	26.150	26.050	26.050	22.178	66,070
2023-11-24	26.200	26.250	26.150	26.150	22.264	72,074
2023-11-23	26.200	26.200	26.000	26.150	22.264	95,002
2023-11-22	26.300	26.300	26.100	26.200	22.306	60,000
2023-11-21	26.150	26.400	26.150	26.300	22.391	31,000
2023-11-20	26.100	26.150	26.100	26.150	22.264	29,070
2023-11-17	26.250	26.250	26.100	26.100	22.221	53,000
2023-11-16	26.300	26.300	26.200	26.200	22.306	37,000
2023-11-15	26.250	26.350	25.850	26.300	22.391	37,000
2023-11-14	26.400	26.400	26.050	26.300	22.391	15,000
2023-11-13	26.700	26.700	26.600	26.600	22.647	5,000
2023-11-10	26.800	26.800	26.500	26.700	22.732	48,070
2023-11-09	26.500	26.650	26.300	26.650	22.689	60,013
2023-11-08	26.100	26.400	26.050	26.350	22.434	78,000
2023-11-07	26.000	26.300	26.000	26.000	22.136	43,060
2023-11-06	26.000	26.100	25.800	26.000	22.136	36,001

← NewerPage 12 of 21 · 1,221 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.