Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.650	17.700	17.450	17.650	16.688	83,000
2026-01-19	17.750	17.750	17.550	17.650	16.688	107,000
2026-01-16	17.550	17.650	17.550	17.600	16.641	50,000
2026-01-15	17.300	18.000	17.250	17.500	16.546	131,000
2026-01-14	17.350	18.000	17.350	17.400	16.452	166,000
2026-01-13	17.400	17.400	17.200	17.300	16.357	62,000
2026-01-12	17.350	17.350	17.100	17.200	16.263	100,000
2026-01-09	17.250	17.250	17.050	17.200	16.263	64,000
2026-01-08	17.500	17.550	17.200	17.250	16.310	118,000
2026-01-07	17.100	17.200	17.050	17.150	16.215	206,000
2026-01-06	17.100	17.200	17.050	17.200	16.263	84,000
2026-01-05	17.400	17.400	17.150	17.150	16.215	238,000
2026-01-02	17.650	17.650	17.400	17.450	16.499	60,000
2025-12-31	17.700	17.700	17.550	17.550	16.594	315,000
2025-12-30	17.450	17.650	17.400	17.650	16.688	48,000
2025-12-29	17.450	18.000	17.400	17.450	16.499	257,000
2025-12-26	17.450	17.800	17.400	17.550	16.594	68,000
2025-12-24	17.800	18.000	17.450	17.550	16.594	116,000
2025-12-23	17.650	17.750	17.550	17.600	16.641	82,000
2025-12-22	17.950	17.950	17.650	17.750	16.783	63,000
2025-12-19	17.300	18.600	17.250	17.950	16.972	383,000
2025-12-18	17.600	18.300	17.050	17.100	16.168	350,006
2025-12-17	17.950	18.000	17.300	17.850	16.877	154,000
2025-12-16	17.600	17.950	17.600	17.950	16.972	84,000
2025-12-15	18.100	18.100	17.850	17.900	16.925	74,000
2025-12-12	18.050	18.150	17.750	18.100	17.114	85,000
2025-12-11	18.250	18.250	17.800	18.050	17.066	175,000
2025-12-10	18.200	18.250	18.050	18.050	17.066	47,170
2025-12-09	17.750	18.200	17.600	18.200	17.208	84,000
2025-12-08	18.400	18.400	18.000	18.000	17.019	25,000
2025-12-05	18.400	18.500	18.100	18.400	17.397	79,000
2025-12-04	18.450	18.550	18.200	18.300	17.303	40,002
2025-12-03	18.500	18.500	18.200	18.200	17.208	46,010
2025-12-02	18.250	18.300	18.200	18.250	17.255	39,000
2025-12-01	18.050	18.350	18.000	18.300	17.303	39,000
2025-11-28	18.000	18.300	18.000	18.300	17.303	23,000
2025-11-27	18.050	18.150	18.050	18.150	17.161	20,000
2025-11-26	18.150	18.200	18.100	18.200	17.208	42,000
2025-11-25	18.300	18.500	18.000	18.300	17.303	154,000
2025-11-24	17.700	18.100	17.700	18.050	17.066	44,000
2025-11-21	17.450	17.750	17.450	17.600	16.641	36,003
2025-11-20	17.500	17.750	17.400	17.750	16.783	25,000
2025-11-19	17.900	17.900	17.200	17.300	16.357	78,005
2025-11-18	17.900	18.000	17.850	17.900	16.925	42,000
2025-11-17	18.050	18.050	17.550	17.900	16.925	137,000
2025-11-14	18.500	18.550	18.250	18.250	17.255	113,000
2025-11-13	19.200	19.200	18.700	18.750	17.728	161,000
2025-11-12	19.250	19.500	19.050	19.200	18.154	99,001
2025-11-11	19.850	19.850	19.200	19.500	18.437	89,000
2025-11-10	19.050	19.900	19.050	19.900	18.816	82,005
2025-11-07	18.550	18.900	18.550	18.850	17.823	10,000
2025-11-06	18.800	19.000	18.450	18.900	17.870	89,000
2025-11-05	19.000	19.000	18.700	18.750	17.728	35,000
2025-11-04	19.100	19.100	18.700	18.700	17.681	66,000
2025-11-03	18.750	19.200	18.750	19.050	18.012	53,000
2025-10-31	19.000	19.350	19.000	19.250	18.201	72,050
2025-10-30	19.800	19.800	18.800	19.000	17.965	262,000
2025-10-29	20.000	20.150	19.800	19.800	18.721	77,000
2025-10-28	19.950	20.100	19.900	20.000	18.910	107,000
2025-10-27	20.000	20.100	19.750	19.900	18.816	121,000

← NewerPage 4 of 5 · 244 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.