Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.850	28.900	28.700	28.700	24.435	73,000
2023-08-07	28.900	28.900	28.800	28.850	24.562	97,034
2023-08-04	28.850	28.900	28.800	28.900	24.605	39,000
2023-08-02	28.900	28.900	28.800	28.850	24.562	68,000
2023-08-01	28.900	28.900	28.800	28.900	24.605	266,300
2023-07-31	29.000	29.000	28.800	28.850	24.562	165,001
2023-07-28	29.000	29.000	28.800	28.950	24.647	106,603
2023-07-27	29.150	29.200	28.950	29.000	24.690	152,160
2023-07-26	29.000	29.250	28.900	29.100	24.775	147,230
2023-07-25	29.150	29.200	28.800	29.000	24.690	247,000
2023-07-24	29.750	29.750	29.050	29.150	24.818	275,000
2023-07-21	30.000	30.000	29.700	29.700	25.286	149,000
2023-07-20	30.000	30.000	29.700	29.750	25.329	234,000
2023-07-19	30.050	30.050	29.950	30.000	25.541	59,000
2023-07-18	30.100	30.100	30.000	30.050	25.584	72,000
2023-07-17	30.100	30.100	30.000	30.100	25.627	62,066
2023-07-14	30.200	30.200	30.050	30.100	25.627	102,000
2023-07-13	30.050	30.200	30.050	30.200	25.712	43,000
2023-07-12	30.150	30.200	30.050	30.100	25.627	94,066
2023-07-11	30.300	30.500	30.150	30.300	25.797	41,060
2023-07-10	30.100	30.400	30.100	30.400	25.882	85,032
2023-07-07	30.200	30.500	30.000	30.450	25.925	122,250
2023-07-06	30.300	30.500	30.200	30.200	25.712	116,032
2023-07-05	30.500	30.650	30.400	30.400	25.882	74,000
2023-07-04	30.550	30.650	30.350	30.550	26.010	95,000
2023-07-03	30.750	30.750	30.550	30.550	26.010	77,045
2023-06-30	30.900	30.900	30.750	30.750	26.180	55,000
2023-06-29	30.850	31.000	30.850	31.000	26.393	46,032
2023-06-28	30.900	30.950	30.700	30.800	26.223	64,100
2023-06-27	31.000	31.150	30.900	30.900	26.308	70,025
2023-06-26	31.000	31.100	30.800	31.000	26.393	57,050
2023-06-21	31.000	31.050	30.900	31.000	26.393	83,000
2023-06-20	31.300	31.450	30.950	31.000	26.393	136,060
2023-06-19	30.500	31.350	30.500	31.300	26.648	121,000
2023-06-16	30.150	30.600	30.100	30.450	25.925	118,000
2023-06-15	30.450	30.450	30.100	30.150	25.669	254,000
2023-06-14	30.900	31.000	30.450	30.450	25.925	337,000
2023-06-13	31.100	31.150	30.850	30.900	26.308	179,025
2023-06-12	31.350	31.350	31.000	31.150	26.521	218,000
2023-06-09	31.600	31.700	31.300	31.350	26.691	269,000
2023-06-08	32.050	32.200	31.600	31.600	26.904	263,113
2023-06-07	31.600	32.200	31.500	32.050	27.287	603,100
2023-06-06	34.750	34.800	34.400	34.400	26.733	687,236
2023-06-05	34.200	34.950	34.200	34.650	26.928	447,600
2023-06-02	34.200	34.300	34.000	34.150	26.539	202,000
2023-06-01	33.800	34.150	33.800	34.000	26.423	214,009
2023-05-31	34.000	34.000	33.600	33.700	26.189	88,283
2023-05-30	33.600	33.700	33.550	33.550	26.073	73,162
2023-05-29	33.900	33.900	33.050	33.600	26.112	270,960
2023-05-26	34.100	34.100	33.500	33.600	26.112	184,000
2023-05-25	34.300	34.350	34.050	34.100	26.500	139,244
2023-05-24	33.450	34.300	33.350	34.300	26.656	284,185
2023-05-23	33.150	33.400	33.100	33.400	25.956	180,160
2023-05-22	32.950	33.100	32.950	33.100	25.723	196,061
2023-05-19	32.750	33.150	32.650	32.950	25.607	172,126
2023-05-18	32.700	32.750	32.600	32.650	25.373	81,000
2023-05-17	32.950	32.950	32.600	32.650	25.373	93,030
2023-05-16	32.600	32.900	32.550	32.600	25.335	80,000
2023-05-15	32.500	32.550	32.200	32.500	25.257	106,000
2023-05-12	32.600	32.600	32.350	32.500	25.257	88,040

← NewerPage 14 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.