Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	44.000	44.650	43.700	44.100	31.339	58,000
2022-05-16	43.600	43.900	42.500	43.200	30.700	65,000
2022-05-13	43.500	44.000	42.500	43.600	30.984	156,000
2022-05-12	44.400	44.500	43.000	43.550	30.948	204,006
2022-05-11	45.650	45.650	44.800	45.000	31.979	489,000
2022-05-10	46.250	46.500	45.950	46.250	32.867	265,000
2022-05-09	47.750	47.750	46.700	47.100	33.471	81,000
2022-05-06	47.150	47.750	47.150	47.700	33.898	69,000
2022-05-05	47.600	47.700	47.200	47.550	33.791	89,000
2022-05-04	47.200	47.700	47.200	47.600	33.826	53,064
2022-05-03	47.600	47.600	47.100	47.200	33.542	82,151
2022-04-29	47.750	47.900	47.500	47.600	33.826	136,390
2022-04-28	47.600	48.100	47.600	47.900	34.040	83,000
2022-04-27	47.700	48.000	47.100	47.600	33.826	163,058
2022-04-26	48.400	48.600	48.150	48.250	34.288	103,000
2022-04-25	49.000	49.000	48.350	48.400	34.395	266,000
2022-04-22	49.000	49.200	48.900	49.200	34.963	63,000
2022-04-21	49.450	49.450	49.000	49.100	34.892	55,000
2022-04-20	49.250	49.550	48.900	49.200	34.963	199,000
2022-04-19	49.250	49.300	49.000	49.100	34.892	66,030
2022-04-18	49.300	49.500	49.100	49.200	34.963	95,040
2022-04-15	49.350	49.600	49.000	49.300	35.035	152,100
2022-04-14	49.500	49.900	49.300	49.400	35.106	92,000
2022-04-13	49.450	49.600	49.150	49.500	35.177	98,015
2022-04-12	49.500	49.600	49.300	49.400	35.106	131,080
2022-04-11	49.600	50.100	49.400	49.800	35.390	442,010
2022-04-08	49.200	49.800	49.200	49.600	35.248	209,000
2022-04-07	49.950	50.200	49.200	49.200	34.963	298,050
2022-04-06	49.250	50.900	49.150	50.000	35.532	519,000
2022-04-01	49.000	49.300	49.000	49.300	35.035	196,221
2022-03-31	49.000	49.200	48.700	49.150	34.928	211,000
2022-03-30	48.800	49.000	48.700	49.000	34.821	224,010
2022-03-29	48.400	48.900	48.350	48.700	34.608	148,000
2022-03-28	48.400	48.450	47.950	48.200	34.253	287,010
2022-03-25	49.450	49.450	48.350	48.400	34.395	298,000
2022-03-24	49.000	49.300	48.900	49.050	34.857	167,010
2022-03-23	49.000	49.200	48.950	49.000	34.821	226,010
2022-03-22	49.200	49.250	48.800	49.000	34.821	207,400
2022-03-21	48.600	49.400	48.600	49.150	34.928	389,010
2022-03-18	47.900	48.550	47.900	48.550	34.502	251,000
2022-03-17	47.950	48.100	47.700	48.000	34.111	248,000
2022-03-16	47.550	47.750	47.350	47.400	33.684	180,146
2022-03-15	47.600	47.700	47.350	47.550	33.791	121,000
2022-03-14	47.900	47.900	47.350	47.550	33.791	135,000
2022-03-11	47.500	47.500	47.000	47.200	33.542	141,000
2022-03-10	47.950	47.950	47.200	47.400	33.684	229,000
2022-03-09	47.500	48.200	46.900	47.450	33.720	243,173
2022-03-08	46.000	46.650	46.000	46.650	33.151	125,000
2022-03-07	47.000	47.000	46.400	46.550	33.080	171,270
2022-03-04	47.250	47.400	47.250	47.300	33.613	60,100
2022-03-03	48.050	48.050	47.250	47.500	33.755	124,144
2022-03-02	48.250	48.300	47.750	47.950	34.075	138,069
2022-03-01	48.200	48.800	48.150	48.350	34.359	194,031
2022-02-25	47.300	48.650	47.300	48.100	34.182	317,400
2022-02-24	47.750	48.200	47.100	47.300	33.613	206,000
2022-02-23	46.900	47.750	46.800	47.750	33.933	146,100
2022-02-22	47.300	47.300	46.750	47.200	33.542	117,000
2022-02-21	46.600	47.300	46.400	47.300	33.613	189,500
2022-02-18	46.200	46.500	46.000	46.450	33.009	78,426
2022-02-17	46.100	46.250	46.000	46.050	32.725	41,870

← NewerPage 19 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.