Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33.000	33.300	33.000	33.050	25.684	49,076
2022-08-09	33.750	33.850	33.300	33.350	25.917	38,000
2022-08-08	35.100	35.100	33.600	33.750	26.228	59,000
2022-08-05	32.600	33.050	32.600	33.000	25.645	51,658
2022-08-04	33.300	33.300	32.500	32.600	25.335	37,000
2022-08-03	33.000	33.100	32.650	32.750	25.451	85,000
2022-08-02	33.400	33.500	33.100	33.150	25.762	84,000
2022-08-01	33.700	33.700	33.300	33.450	25.995	75,000
2022-07-29	34.450	34.500	33.450	33.900	26.345	25,000
2022-07-28	33.500	34.050	33.250	33.800	26.267	59,000
2022-07-27	34.000	34.000	33.350	33.350	25.917	94,000
2022-07-26	34.200	34.200	33.200	34.100	26.500	102,110
2022-07-25	34.650	34.650	34.200	34.200	26.578	34,000
2022-07-22	34.800	34.800	34.650	34.650	26.928	19,078
2022-07-21	34.800	34.800	34.450	34.450	26.772	35,019
2022-07-20	34.500	34.800	34.450	34.800	27.044	34,000
2022-07-19	34.500	34.500	34.050	34.100	26.500	64,000
2022-07-18	34.600	34.700	34.250	34.550	26.850	29,000
2022-07-15	34.050	34.300	34.050	34.300	26.656	14,000
2022-07-14	34.150	34.400	34.000	34.100	26.500	32,000
2022-07-13	34.050	34.500	33.500	34.100	26.500	29,010
2022-07-12	35.600	35.600	33.600	33.800	26.267	94,000
2022-07-11	36.600	36.800	36.000	36.000	27.977	68,000
2022-07-08	37.000	37.350	37.000	37.000	28.754	15,000
2022-07-07	37.500	37.500	36.750	37.000	28.754	41,000
2022-07-06	37.250	37.250	37.000	37.000	28.754	30,001
2022-07-05	38.500	38.850	37.250	37.350	29.026	16,000
2022-07-04	37.200	39.400	36.950	37.100	28.832	35,000
2022-07-01	38.800	38.800	36.950	37.000	28.754	101,000
2022-06-30	39.100	39.100	38.000	38.800	30.153	64,000
2022-06-29	39.350	39.500	39.350	39.450	30.658	6,000
2022-06-28	39.800	39.900	39.350	39.350	30.580	26,000
2022-06-27	40.850	40.850	39.550	39.800	30.930	38,000
2022-06-24	39.350	39.500	39.300	39.500	30.697	51,000
2022-06-23	39.900	39.900	39.150	39.200	30.464	25,000
2022-06-22	40.000	40.000	39.000	40.000	31.085	103,000
2022-06-21	40.200	40.450	39.850	40.000	31.085	31,050
2022-06-20	40.000	40.100	39.500	39.500	30.697	91,000
2022-06-17	40.000	40.300	40.000	40.050	31.124	57,033
2022-06-16	40.800	40.900	40.400	40.400	31.396	39,000
2022-06-15	40.800	41.400	40.600	40.700	31.629	67,587
2022-06-14	40.800	40.800	40.000	40.550	31.513	90,000
2022-06-13	42.000	42.000	40.800	40.800	31.707	238,000
2022-06-10	42.500	42.750	41.500	42.050	32.678	240,020
2022-06-09	46.800	46.900	46.600	46.750	33.222	241,016
2022-06-08	47.100	47.100	46.750	46.750	33.222	161,250
2022-06-07	47.000	47.000	46.650	46.850	33.293	133,000
2022-06-06	46.500	46.900	46.500	46.750	33.222	82,000
2022-06-02	46.450	46.800	46.200	46.500	33.045	181,000
2022-06-01	46.000	46.650	46.000	46.350	32.938	202,000
2022-05-31	46.700	46.700	46.000	46.000	32.689	28,000
2022-05-30	45.850	46.500	45.800	46.300	32.903	84,000
2022-05-27	45.650	46.050	45.550	45.750	32.512	74,010
2022-05-26	44.550	45.700	44.550	45.150	32.085	138,000
2022-05-25	43.800	44.200	43.800	43.950	31.233	23,000
2022-05-24	44.500	44.500	43.850	43.850	31.162	22,000
2022-05-23	44.200	44.400	44.200	44.200	31.410	30,099
2022-05-20	44.400	44.400	44.100	44.200	31.410	22,000
2022-05-19	43.850	44.100	43.500	44.100	31.339	27,000
2022-05-18	44.000	44.600	44.000	44.150	31.375	38,000

← NewerPage 18 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.