Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.150	20.200	19.950	20.000	18.910	68,170
2025-10-22	19.700	20.150	19.050	20.150	19.052	363,110
2025-10-21	22.250	22.250	20.000	20.000	18.910	779,434
2025-10-20	22.400	22.400	21.150	22.050	20.848	656,050
2025-10-17	21.300	22.250	21.300	22.200	20.990	646,000
2025-10-16	21.900	22.050	21.250	21.700	20.517	647,050
2025-10-15	20.100	21.900	19.900	21.800	20.612	1,155,000
2025-10-14	20.750	21.000	19.700	19.950	18.863	743,101
2025-10-13	18.550	20.050	18.150	19.950	18.863	372,113
2025-10-09	20.000	20.000	18.600	18.950	17.917	447,000
2025-10-08	18.800	18.850	17.700	18.400	17.397	720,095
2025-10-07	17.100	17.200	17.050	17.150	16.215	57,000
2025-10-03	17.100	17.300	17.100	17.150	16.215	55,000
2025-10-02	17.250	17.250	17.150	17.150	16.215	17,000
2025-10-01	17.500	17.500	17.100	17.150	16.215	30,000
2025-09-30	17.150	17.150	17.050	17.100	16.168	47,000
2025-09-29	17.100	17.100	17.100	17.100	16.168	0
2025-09-26	17.100	17.150	17.100	17.100	16.168	10,373
2025-09-25	17.200	17.300	17.200	17.250	16.310	30,000
2025-09-24	17.050	17.050	16.900	17.000	16.074	31,000
2025-09-23	17.000	17.350	16.900	17.000	16.074	55,000
2025-09-22	17.350	17.350	17.150	17.250	16.310	11,017
2025-09-19	17.300	17.350	17.200	17.300	16.357	64,000
2025-09-18	17.300	17.400	17.250	17.400	16.452	57,482
2025-09-17	17.050	17.350	17.050	17.200	16.263	34,001
2025-09-16	17.200	17.250	17.100	17.200	16.263	46,018
2025-09-15	17.150	17.200	17.000	17.150	16.215	94,000
2025-09-12	17.200	17.200	17.100	17.150	16.215	38,000
2025-09-11	17.300	17.300	17.050	17.050	16.121	27,144
2025-09-10	17.000	17.300	17.000	17.200	16.263	58,340
2025-09-09	17.100	17.100	17.000	17.000	16.074	54,000
2025-09-08	17.050	17.300	17.050	17.050	16.121	24,000
2025-09-05	17.100	17.150	17.050	17.050	16.121	34,000
2025-09-04	17.150	17.300	17.050	17.150	16.215	61,000
2025-09-03	17.600	17.600	17.150	17.150	16.215	90,340
2025-09-02	16.900	17.800	16.850	17.600	16.641	147,021
2025-09-01	17.150	17.200	16.900	16.900	15.979	71,000
2025-08-29	17.050	17.350	17.000	17.150	16.215	86,000
2025-08-28	17.350	17.350	17.050	17.050	16.121	41,000
2025-08-27	17.150	17.300	17.100	17.100	16.168	54,000
2025-08-26	17.350	17.350	17.100	17.100	16.168	92,000
2025-08-25	17.550	17.600	17.400	17.450	16.499	66,000
2025-08-22	17.800	17.800	17.500	17.500	16.546	21,000
2025-08-21	17.700	17.900	17.700	17.900	16.925	33,000
2025-08-20	18.100	18.100	17.500	17.650	16.688	130,243
2025-08-19	18.500	18.500	18.050	18.050	17.066	72,100
2025-08-18	17.950	18.600	17.900	18.550	17.539	137,060
2025-08-15	18.000	18.000	17.800	17.850	16.877	106,000
2025-08-14	18.200	18.250	17.800	18.150	17.161	117,000
2025-08-13	17.000	18.300	17.000	18.250	17.255	231,000
2025-08-12	16.700	17.000	16.700	16.950	16.026	51,212
2025-08-11	16.650	16.950	16.650	16.800	15.885	27,000
2025-08-08	17.050	17.050	16.800	17.000	16.074	25,000
2025-08-07	17.050	17.050	16.800	16.950	16.026	55,000
2025-08-06	16.850	17.000	16.850	16.950	16.026	37,390
2025-08-05	16.850	17.150	16.650	17.100	16.168	89,000
2025-08-04	17.400	17.400	16.800	16.800	15.885	238,003
2025-08-01	17.800	17.800	17.800	17.800	16.830	0
2025-07-31	16.850	18.500	16.850	17.800	16.830	327,000
2025-07-30	16.750	16.850	16.750	16.850	15.932	11,000

← NewerPage 5 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.