Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.500	33.800	33.400	33.800	26.267	22,000
2022-11-03	33.500	33.500	33.450	33.500	26.034	24,000
2022-11-02	33.600	33.600	33.500	33.500	26.034	17,000
2022-11-01	33.350	33.450	33.350	33.450	25.995	7,000
2022-10-31	33.450	33.550	33.350	33.350	25.917	27,000
2022-10-28	33.550	33.550	33.550	33.550	26.073	0
2022-10-27	33.450	33.550	33.300	33.550	26.073	10,000
2022-10-26	33.650	33.650	33.000	33.250	25.840	35,000
2022-10-25	33.000	33.500	33.000	33.500	26.034	8,000
2022-10-24	33.400	33.400	33.100	33.100	25.723	5,000
2022-10-21	33.000	33.350	33.000	33.350	25.917	5,000
2022-10-20	33.400	33.400	33.000	33.000	25.645	8,000
2022-10-19	33.100	33.850	33.100	33.400	25.956	27,500
2022-10-18	33.200	33.200	33.100	33.200	25.801	6,000
2022-10-17	33.450	33.450	32.800	33.100	25.723	19,000
2022-10-14	33.150	33.650	33.150	33.600	26.112	17,000
2022-10-13	34.050	34.050	33.000	33.650	26.151	21,000
2022-10-12	33.500	34.050	33.100	34.050	26.461	3,000
2022-10-11	33.500	33.500	33.500	33.500	26.034	10,000
2022-10-07	34.000	34.300	33.650	34.250	26.617	6,000
2022-10-06	33.650	33.650	33.650	33.650	26.151	6,000
2022-10-05	33.650	34.000	33.650	33.650	26.151	14,000
2022-10-04	33.550	33.650	33.550	33.650	26.151	30,000
2022-10-03	32.800	33.300	32.800	33.300	25.879	22,000
2022-09-30	33.000	33.200	33.000	33.100	25.723	21,050
2022-09-29	33.250	33.500	33.150	33.300	25.879	32,000
2022-09-28	33.350	33.350	32.900	33.250	25.840	43,000
2022-09-27	33.000	33.800	33.000	33.250	25.840	35,000
2022-09-26	33.500	33.600	33.100	33.250	25.840	57,000
2022-09-23	33.550	34.350	33.500	33.600	26.112	15,030
2022-09-22	33.650	33.700	33.350	33.700	26.189	44,050
2022-09-21	34.050	34.250	33.900	33.900	26.345	25,030
2022-09-20	34.550	34.550	34.200	34.200	26.578	20,000
2022-09-19	34.600	34.600	34.200	34.450	26.772	26,000
2022-09-16	34.450	34.800	34.400	34.400	26.733	43,000
2022-09-15	34.500	34.850	34.300	34.450	26.772	44,000
2022-09-14	33.950	34.600	33.950	34.450	26.772	11,000
2022-09-13	34.500	34.950	34.400	34.450	26.772	24,000
2022-09-12	34.550	34.650	34.300	34.400	26.733	43,000
2022-09-08	36.450	36.450	34.000	34.550	26.850	16,000
2022-09-07	33.900	34.350	33.850	34.100	26.500	12,000
2022-09-06	34.900	34.900	34.200	34.200	26.578	30,030
2022-09-05	35.200	35.200	34.500	34.700	26.967	46,000
2022-09-02	34.800	34.900	34.700	34.700	26.967	31,000
2022-09-01	34.650	34.800	34.500	34.600	26.889	46,350
2022-08-31	34.850	35.100	34.650	34.650	26.928	30,000
2022-08-30	34.300	35.200	34.300	34.850	27.083	45,000
2022-08-29	35.000	35.200	34.600	34.800	27.044	35,000
2022-08-26	35.600	35.600	35.200	35.450	27.549	38,000
2022-08-25	34.800	35.550	34.800	35.250	27.394	48,012
2022-08-24	35.600	35.800	35.300	35.300	27.433	34,000
2022-08-23	35.750	35.750	35.450	35.450	27.549	31,000
2022-08-22	35.350	36.200	35.350	35.850	27.860	54,000
2022-08-19	34.800	35.350	34.600	35.350	27.472	88,000
2022-08-18	34.400	35.000	34.200	34.750	27.005	76,022
2022-08-17	34.000	34.600	34.000	34.400	26.733	47,000
2022-08-16	34.100	34.100	33.700	33.900	26.345	36,000
2022-08-15	34.200	34.200	34.150	34.200	26.578	24,050
2022-08-12	34.100	34.150	33.900	34.150	26.539	59,000
2022-08-11	33.050	33.600	33.000	33.600	26.112	113,000

← NewerPage 17 of 21 · 1,222 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.