Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.000	26.200	26.000	26.150	22.264	23,050
2023-11-02	25.800	26.350	25.800	26.000	22.136	29,070
2023-11-01	25.850	26.000	25.800	25.900	22.051	38,000
2023-10-31	26.150	26.150	25.950	26.000	22.136	42,000
2023-10-30	26.100	26.200	26.100	26.150	22.264	56,060
2023-10-27	25.950	26.150	25.950	26.100	22.221	21,000
2023-10-26	26.100	26.100	26.000	26.050	22.178	19,000
2023-10-25	26.050	26.200	26.050	26.150	22.264	20,000
2023-10-24	26.050	26.100	26.000	26.100	22.221	12,000
2023-10-23	25.950	26.050	25.900	26.050	22.178	33,000
2023-10-20	25.900	26.100	25.900	26.050	22.178	23,001
2023-10-19	25.900	26.050	25.900	26.000	22.136	34,000
2023-10-18	25.950	26.050	25.950	26.000	22.136	15,070
2023-10-17	26.300	26.300	25.950	26.200	22.306	28,000
2023-10-16	26.150	26.150	25.900	26.100	22.221	69,035
2023-10-13	26.100	26.100	25.900	26.050	22.178	53,000
2023-10-12	26.550	26.550	26.000	26.100	22.221	174,056
2023-10-11	26.950	26.950	26.550	26.550	22.604	106,060
2023-10-06	26.750	27.150	26.750	26.950	22.945	67,000
2023-10-05	27.150	27.350	27.100	27.200	23.158	48,060
2023-10-04	27.100	27.100	27.000	27.100	23.072	77,000
2023-10-03	27.250	27.250	27.150	27.200	23.158	18,030
2023-10-02	27.250	27.550	27.250	27.250	23.200	11,000
2023-09-28	27.550	27.550	27.150	27.250	23.200	57,000
2023-09-27	27.200	27.250	27.000	27.150	23.115	97,000
2023-09-26	27.100	27.650	27.100	27.250	23.200	45,385
2023-09-25	27.100	27.500	27.100	27.500	23.413	49,000
2023-09-22	27.450	27.550	27.250	27.250	23.200	57,000
2023-09-21	27.400	27.450	27.350	27.450	23.370	20,000
2023-09-20	27.450	27.500	27.400	27.400	23.328	37,000
2023-09-19	27.550	27.600	27.400	27.400	23.328	39,000
2023-09-18	27.400	27.550	27.350	27.500	23.413	30,060
2023-09-15	27.500	27.550	27.200	27.500	23.413	77,070
2023-09-14	27.800	27.850	27.250	27.600	23.498	60,000
2023-09-13	27.650	27.750	27.400	27.600	23.498	53,025
2023-09-12	27.700	27.750	27.650	27.750	23.626	18,000
2023-09-11	27.800	27.800	27.700	27.700	23.583	40,095
2023-09-08	27.750	27.950	27.600	27.950	23.796	13,001
2023-09-07	27.900	27.950	27.650	27.950	23.796	17,000
2023-09-06	28.250	28.250	27.900	27.950	23.796	15,600
2023-09-05	28.050	28.300	28.000	28.250	24.052	8,000
2023-09-04	28.850	28.850	28.000	28.200	24.009	63,000
2023-09-01	28.350	28.350	27.800	27.900	23.754	44,000
2023-08-31	27.950	27.950	27.400	27.750	23.626	62,260
2023-08-30	27.200	27.400	27.100	27.400	23.328	24,000
2023-08-29	28.100	28.100	27.050	27.200	23.158	32,000
2023-08-28	27.300	27.300	27.050	27.250	23.200	62,000
2023-08-25	27.550	27.550	27.300	27.400	23.328	43,000
2023-08-24	27.600	27.750	27.500	27.500	23.413	49,000
2023-08-23	27.850	27.850	27.350	27.500	23.413	152,000
2023-08-22	28.150	28.200	27.800	27.850	23.711	58,000
2023-08-21	28.050	28.100	28.000	28.100	23.924	21,100
2023-08-18	28.150	28.150	28.000	28.000	23.839	49,010
2023-08-17	28.200	28.450	28.150	28.200	24.009	24,170
2023-08-16	28.750	28.750	28.050	28.200	24.009	48,000
2023-08-15	28.100	28.200	27.950	28.050	23.881	81,000
2023-08-14	28.800	28.800	28.000	28.200	24.009	185,000
2023-08-11	28.850	28.850	28.800	28.800	24.520	44,000
2023-08-10	29.100	29.100	28.800	28.850	24.562	95,000
2023-08-09	28.900	29.700	28.800	29.000	24.690	58,000

← NewerPage 13 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.