Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.250	17.350	17.250	17.350	17.350	26,000
2026-07-22	17.350	17.350	17.250	17.250	17.250	50,000
2026-07-21	17.600	17.600	17.300	17.400	17.400	34,000
2026-07-20	17.600	17.600	17.300	17.350	17.350	60,000
2026-07-17	17.300	17.550	17.300	17.500	17.500	54,100
2026-07-16	17.550	17.750	17.450	17.750	17.750	65,020
2026-07-15	17.250	17.550	17.150	17.550	17.550	86,000
2026-07-14	17.300	17.300	17.050	17.250	17.250	107,000
2026-07-13	17.450	17.500	17.200	17.250	17.250	210,000
2026-07-10	18.050	18.050	18.050	18.050	18.050	0
2026-07-09	18.050	18.500	18.050	18.050	18.050	149,200
2026-07-08	17.750	18.050	17.750	18.050	18.050	57,000
2026-07-07	18.250	18.250	17.700	17.950	17.950	131,000
2026-07-06	17.550	18.350	17.550	18.250	18.250	288,012
2026-07-03	17.200	17.800	17.200	17.550	17.550	130,000
2026-07-02	17.150	17.250	17.150	17.250	17.250	22,000
2026-07-01	17.150	17.250	17.050	17.150	17.150	35,000
2026-06-30	17.100	17.250	17.100	17.250	17.250	11,000
2026-06-29	17.050	17.250	17.000	17.100	17.100	48,000
2026-06-26	17.150	17.150	17.050	17.050	17.050	70,000
2026-06-25	17.200	17.300	17.150	17.150	17.150	51,000
2026-06-24	17.200	17.250	17.150	17.150	17.150	35,000
2026-06-23	17.100	17.200	17.100	17.200	17.200	38,005
2026-06-22	17.250	17.250	17.050	17.150	17.150	61,095
2026-06-18	17.150	17.250	17.050	17.100	17.100	34,000
2026-06-17	17.300	17.300	17.050	17.100	17.100	82,000
2026-06-16	17.250	17.400	17.200	17.300	17.300	57,006
2026-06-15	17.200	17.300	17.200	17.250	17.250	32,000
2026-06-12	17.100	17.200	17.050	17.150	17.150	63,000
2026-06-11	17.000	17.150	17.000	17.100	17.100	52,000
2026-06-10	17.350	17.350	17.000	17.000	17.000	130,160
2026-06-09	17.750	17.750	17.250	17.300	17.300	464,018
2026-06-08	17.850	17.950	17.700	17.950	17.950	34,205
2026-06-05	18.250	18.250	18.050	18.250	18.250	57,000
2026-06-04	18.450	18.450	18.200	18.250	18.250	62,000
2026-06-03	17.900	18.350	17.900	18.300	18.300	200,000
2026-06-02	17.750	17.850	17.600	17.850	17.850	96,000
2026-06-01	17.750	17.750	17.450	17.750	17.750	161,390
2026-05-29	17.750	17.900	17.650	17.750	17.750	57,000
2026-05-28	17.800	17.800	17.450	17.750	17.750	51,000
2026-05-27	18.000	18.000	17.600	17.800	17.800	70,000
2026-05-26	18.150	18.150	17.550	18.000	18.000	85,200
2026-05-25	18.300	18.400	17.750	17.750	17.750	167,025
2026-05-22	18.100	18.250	18.050	18.250	18.250	53,000
2026-05-21	18.150	18.200	18.050	18.100	18.100	32,000
2026-05-20	18.450	18.450	18.100	18.200	18.200	61,000
2026-05-19	18.600	18.600	18.300	18.450	18.450	32,000
2026-05-18	18.600	18.600	18.300	18.300	18.300	87,000
2026-05-15	19.250	19.300	18.650	18.650	18.650	182,000
2026-05-14	19.400	20.100	19.250	19.250	19.250	339,066
2026-05-13	18.000	19.500	18.000	19.200	19.200	710,000
2026-05-12	17.900	17.950	17.750	17.950	17.950	104,000
2026-05-11	18.050	18.100	17.950	17.950	17.950	53,000
2026-05-08	17.700	18.100	17.600	18.100	18.100	105,065
2026-05-07	17.700	17.800	17.500	17.700	17.700	54,000
2026-05-06	17.800	17.850	17.650	17.800	17.800	49,000
2026-05-05	17.700	17.750	17.700	17.700	17.700	22,000
2026-05-04	17.900	17.900	17.550	17.700	17.700	64,200
2026-04-30	17.900	18.000	17.850	17.900	17.900	39,000
2026-04-29	18.000	18.000	17.900	18.000	18.000	34,065

← NewerPage 2 of 3 · 126 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.