Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.500	33.500	32.500	32.500	25.257	214,000
2023-05-10	34.750	34.750	33.000	33.500	26.034	203,000
2023-05-09	34.250	34.250	33.650	33.750	26.228	177,005
2023-05-08	34.250	34.450	34.150	34.250	26.617	92,009
2023-05-05	34.750	34.750	34.200	34.250	26.617	48,000
2023-05-04	34.150	34.350	34.150	34.200	26.578	70,000
2023-05-03	34.350	34.350	34.000	34.100	26.500	61,000
2023-05-02	34.500	35.000	34.300	34.350	26.695	102,000
2023-04-28	34.400	34.400	34.250	34.300	26.656	23,000
2023-04-27	34.350	34.500	34.200	34.250	26.617	44,060
2023-04-26	34.400	34.500	34.000	34.300	26.656	94,000
2023-04-25	34.450	34.500	34.150	34.250	26.617	83,060
2023-04-24	34.500	34.500	34.350	34.500	26.811	85,000
2023-04-21	34.700	34.800	34.350	34.400	26.733	112,000
2023-04-20	34.650	34.750	34.600	34.650	26.928	43,000
2023-04-19	34.850	34.950	34.650	34.700	26.967	162,668
2023-04-18	34.800	34.900	34.700	34.850	27.083	95,000
2023-04-17	34.900	34.900	34.700	34.850	27.083	80,060
2023-04-14	34.950	35.000	34.800	34.900	27.122	82,060
2023-04-13	35.000	35.050	34.950	34.950	27.161	104,050
2023-04-12	35.350	35.350	35.000	35.100	27.277	156,000
2023-04-11	35.300	35.400	35.150	35.250	27.394	143,102
2023-04-10	35.250	35.400	35.100	35.250	27.394	119,000
2023-04-07	35.150	35.400	35.150	35.250	27.394	105,000
2023-04-06	35.050	35.250	34.900	35.150	27.316	180,000
2023-03-31	34.800	35.000	34.800	34.900	27.122	116,000
2023-03-30	34.700	34.800	34.700	34.750	27.005	204,000
2023-03-29	34.850	34.950	34.550	34.550	26.850	140,000
2023-03-28	35.100	35.100	34.800	34.850	27.083	114,011
2023-03-27	35.050	35.100	34.750	35.050	27.239	141,058
2023-03-24	34.800	34.800	34.550	34.700	26.967	100,040
2023-03-23	34.850	34.850	34.500	34.800	27.044	94,121
2023-03-22	34.500	34.950	34.500	34.950	27.161	138,160
2023-03-21	34.400	34.850	34.350	34.500	26.811	214,340
2023-03-20	34.350	34.800	34.300	34.300	26.656	247,029
2023-03-17	34.250	34.500	34.250	34.300	26.656	54,000
2023-03-16	34.550	34.550	34.100	34.150	26.539	91,000
2023-03-15	35.100	35.100	34.600	34.600	26.889	154,050
2023-03-14	35.000	35.100	34.600	35.000	27.200	87,000
2023-03-13	35.350	35.350	34.400	35.100	27.277	199,000
2023-03-10	35.800	36.450	35.400	35.400	27.510	361,002
2023-03-09	36.050	36.700	36.050	36.550	28.404	162,229
2023-03-08	35.450	36.000	35.450	36.000	27.977	158,018
2023-03-07	35.700	35.900	35.500	35.800	27.821	197,000
2023-03-06	35.600	35.900	35.600	35.700	27.744	259,000
2023-03-03	35.600	35.950	35.450	35.600	27.666	251,169
2023-03-02	35.450	36.700	35.100	35.550	27.627	532,000
2023-03-01	33.350	34.050	33.200	33.750	26.228	217,006
2023-02-24	33.900	33.900	33.150	33.500	26.034	127,070
2023-02-23	33.250	33.450	33.000	33.350	25.917	95,000
2023-02-22	33.000	33.500	32.500	33.250	25.840	47,000
2023-02-21	33.750	33.900	33.000	33.000	25.645	87,030
2023-02-20	32.350	34.000	32.350	33.450	25.995	103,000
2023-02-17	32.150	32.300	32.100	32.300	25.101	21,000
2023-02-16	32.000	32.150	31.800	32.150	24.985	70,000
2023-02-15	31.900	32.150	31.850	32.150	24.985	35,300
2023-02-14	31.900	32.000	31.800	32.000	24.868	10,120
2023-02-13	32.000	32.000	31.900	31.900	24.791	28,000
2023-02-10	32.200	32.250	31.800	32.100	24.946	74,000
2023-02-09	32.250	32.550	32.250	32.250	25.063	32,030

← NewerPage 15 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.