Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	46.350	46.400	46.050	46.150	32.796	41,000
2022-02-15	46.000	46.150	45.800	46.100	32.760	78,080
2022-02-14	46.300	46.300	45.600	46.100	32.760	187,106
2022-02-11	46.500	46.600	46.000	46.550	33.080	184,150
2022-02-10	46.750	46.800	46.150	46.750	33.222	135,000
2022-02-09	46.850	46.950	46.700	46.750	33.222	64,016
2022-02-08	46.500	46.700	46.450	46.700	33.187	51,000
2022-02-07	45.700	46.600	45.700	46.450	33.009	74,000
2022-01-26	45.650	45.850	45.400	45.600	32.405	120,086
2022-01-25	46.000	46.000	45.500	45.600	32.405	192,050
2022-01-24	46.100	46.250	46.000	46.100	32.760	148,000
2022-01-21	46.300	46.650	46.300	46.350	32.938	126,780
2022-01-20	46.150	46.700	46.150	46.350	32.938	114,004
2022-01-19	46.650	46.750	46.300	46.300	32.903	150,100
2022-01-18	46.500	47.200	46.450	46.650	33.151	135,000
2022-01-17	46.250	46.900	46.250	46.600	33.116	66,010
2022-01-14	46.500	46.500	46.250	46.250	32.867	111,040
2022-01-13	46.500	46.600	46.350	46.550	33.080	107,000
2022-01-12	46.500	46.600	46.350	46.350	32.938	75,000
2022-01-11	46.700	46.700	46.250	46.500	33.045	65,000
2022-01-10	46.200	46.800	46.000	46.750	33.222	90,000
2022-01-07	46.800	47.100	46.400	46.600	33.116	127,000
2022-01-06	46.600	46.900	46.600	46.800	33.258	67,020
2022-01-05	46.600	47.350	46.600	46.900	33.329	147,130
2022-01-04	46.800	47.200	46.450	46.800	33.258	265,000
2022-01-03	47.050	47.050	46.550	46.550	33.080	185,000
2021-12-30	47.100	47.100	47.050	47.050	33.436	151,027
2021-12-29	47.200	47.200	46.900	47.100	33.471	112,000
2021-12-28	47.200	47.400	47.000	47.100	33.471	164,000
2021-12-27	46.600	47.300	46.600	47.000	33.400	143,075
2021-12-24	46.950	47.000	46.650	46.650	33.151	117,050
2021-12-23	46.000	47.000	46.000	46.850	33.293	246,000
2021-12-22	46.000	46.100	45.800	45.800	32.547	168,182
2021-12-21	46.000	46.100	45.950	46.000	32.689	148,000
2021-12-20	46.050	46.200	45.800	46.100	32.760	129,020
2021-12-17	45.950	46.400	45.950	46.050	32.725	133,887
2021-12-16	46.000	46.350	45.950	45.950	32.654	201,100
2021-12-15	46.000	46.100	45.600	45.950	32.654	117,050
2021-12-14	46.400	46.600	45.900	46.000	32.689	134,100
2021-12-13	47.250	47.250	46.000	46.600	33.116	304,285
2021-12-10	47.350	47.900	47.250	47.250	33.578	90,390
2021-12-09	48.300	48.300	47.000	47.350	33.649	394,000
2021-12-08	48.300	49.150	48.000	48.100	34.182	374,269
2021-12-07	47.450	48.200	47.300	47.800	33.969	224,000
2021-12-06	47.650	47.800	47.100	47.200	33.542	118,000
2021-12-03	46.600	47.800	46.350	47.800	33.969	164,189
2021-12-02	46.950	47.250	46.500	46.600	33.116	150,000
2021-12-01	46.500	46.950	45.800	46.950	33.365	187,000
2021-11-30	46.400	47.000	45.800	46.500	33.045	291,100
2021-11-29	46.550	46.550	45.400	46.150	32.796	235,000
2021-11-26	47.850	47.850	46.500	46.550	33.080	295,000
2021-11-25	48.800	49.000	48.000	48.000	34.111	387,000
2021-11-24	49.000	49.450	48.050	48.650	34.573	243,027
2021-11-23	50.000	50.000	48.450	49.000	34.821	601,000
2021-11-22	48.300	52.000	48.000	50.500	35.887	986,612
2021-11-19	46.300	48.500	46.300	48.400	34.395	699,000
2021-11-18	45.500	46.900	45.450	46.100	32.760	496,300
2021-11-17	44.800	45.800	44.800	45.450	32.299	451,368
2021-11-16	45.000	45.250	44.800	44.800	31.837	287,000
2021-11-15	45.100	45.250	44.700	44.900	31.908	280,105

← NewerPage 20 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.