Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	32.250	32.550	32.250	32.250	25.063	32,030
2023-02-08	32.450	32.500	32.250	32.400	25.179	44,030
2023-02-07	32.450	32.550	32.350	32.450	25.218	26,000
2023-02-06	32.150	32.500	32.150	32.450	25.218	42,000
2023-02-03	32.100	32.100	32.000	32.050	24.907	33,080
2023-02-02	32.000	32.150	32.000	32.100	24.946	45,000
2023-02-01	32.100	32.100	31.950	31.950	24.829	31,000
2023-01-31	31.550	32.400	31.550	32.100	24.946	71,004
2023-01-30	31.550	31.550	31.450	31.550	24.519	70,100
2023-01-17	31.550	31.600	31.500	31.500	24.480	16,015
2023-01-16	31.500	31.600	31.400	31.550	24.519	25,000
2023-01-13	31.500	31.500	31.300	31.400	24.402	66,093
2023-01-12	31.750	31.750	31.600	31.600	24.557	59,000
2023-01-11	31.850	31.900	31.800	31.800	24.713	9,000
2023-01-10	31.950	31.950	31.750	31.850	24.752	86,000
2023-01-09	32.000	32.050	31.900	32.050	24.907	30,000
2023-01-06	32.200	32.250	31.900	32.000	24.868	25,020
2023-01-05	32.000	32.200	31.900	31.900	24.791	36,000
2023-01-04	32.200	32.200	31.900	32.000	24.868	45,000
2023-01-03	32.000	32.100	31.950	32.000	24.868	27,000
2022-12-30	32.150	32.150	32.000	32.100	24.946	35,090
2022-12-29	32.050	32.150	32.050	32.150	24.985	3,001
2022-12-28	32.150	32.200	32.050	32.150	24.985	9,110
2022-12-27	32.300	32.300	32.150	32.150	24.985	13,000
2022-12-26	32.500	32.500	32.100	32.150	24.985	18,100
2022-12-23	32.300	32.300	32.000	32.200	25.024	21,000
2022-12-22	32.800	32.800	32.000	32.300	25.101	109,000
2022-12-21	32.550	32.600	32.350	32.350	25.140	51,030
2022-12-20	32.750	32.750	32.500	32.550	25.296	45,000
2022-12-19	32.700	32.850	32.650	32.700	25.412	33,030
2022-12-16	33.100	33.150	32.900	32.900	25.568	79,250
2022-12-15	33.700	33.700	33.150	33.150	25.762	60,150
2022-12-14	33.750	33.900	33.400	33.400	25.956	18,000
2022-12-13	33.250	33.400	33.250	33.400	25.956	25,300
2022-12-12	33.400	33.500	33.250	33.250	25.840	30,130
2022-12-09	33.550	33.550	33.350	33.400	25.956	26,000
2022-12-08	33.650	33.650	33.600	33.650	26.151	9,050
2022-12-07	33.800	34.000	33.450	33.900	26.345	46,000
2022-12-06	34.100	34.200	33.750	33.750	26.228	34,030
2022-12-05	33.700	34.200	33.700	34.050	26.461	66,000
2022-12-02	33.700	33.800	33.650	33.700	26.189	36,000
2022-12-01	33.750	34.000	33.700	33.850	26.306	32,000
2022-11-30	33.800	34.100	33.700	33.700	26.189	21,120
2022-11-29	33.900	33.950	33.600	33.800	26.267	18,000
2022-11-28	33.650	33.850	33.600	33.850	26.306	23,000
2022-11-25	33.550	33.800	33.550	33.800	26.267	36,030
2022-11-24	33.550	33.800	33.450	33.800	26.267	19,050
2022-11-23	33.800	33.800	33.450	33.550	26.073	21,030
2022-11-22	33.400	33.650	33.400	33.650	26.151	18,000
2022-11-21	33.800	33.800	33.100	33.250	25.840	76,040
2022-11-18	33.850	34.200	33.150	33.600	26.112	65,035
2022-11-17	33.500	33.850	33.050	33.850	26.306	49,000
2022-11-16	33.700	33.950	33.450	33.600	26.112	32,000
2022-11-15	33.450	33.950	33.450	33.850	26.306	17,147
2022-11-14	33.350	34.000	33.300	33.850	26.306	14,000
2022-11-11	34.000	34.000	33.200	33.650	26.151	31,000
2022-11-10	33.700	33.850	33.100	33.550	26.073	48,000
2022-11-09	34.000	34.100	33.900	34.050	26.461	23,000
2022-11-08	34.100	34.100	34.000	34.050	26.461	6,000
2022-11-07	34.000	34.150	33.800	34.150	26.539	17,000

← NewerPage 16 of 21 · 1,217 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.