Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.750	16.850	16.750	16.850	15.932	11,000
2025-07-29	16.500	16.750	16.500	16.700	15.790	29,000
2025-07-28	16.450	16.800	16.450	16.450	15.554	139,000
2025-07-25	17.000	17.000	16.400	16.450	15.554	90,501
2025-07-24	17.100	17.200	16.950	17.050	16.121	85,052
2025-07-23	16.500	17.100	16.500	17.000	16.074	112,108
2025-07-22	16.500	16.650	16.350	16.400	15.506	41,000
2025-07-21	16.900	16.900	16.300	16.300	15.412	73,214
2025-07-18	16.450	17.000	16.450	16.800	15.885	85,000
2025-07-17	16.450	16.500	16.100	16.400	15.506	37,216
2025-07-16	16.300	16.400	16.300	16.400	15.506	8,084
2025-07-15	16.450	16.450	16.300	16.300	15.412	7,000
2025-07-14	16.700	16.700	16.400	16.400	15.506	11,000
2025-07-11	16.350	16.450	16.300	16.300	15.412	9,000
2025-07-10	16.250	16.300	16.200	16.300	15.412	31,000
2025-07-09	16.300	16.350	16.200	16.250	15.364	40,048
2025-07-08	16.400	16.400	16.300	16.400	15.506	7,000
2025-07-07	16.500	16.500	16.450	16.500	15.601	12,000
2025-07-04	16.600	16.600	16.500	16.600	15.695	21,000
2025-07-03	16.550	16.750	16.550	16.700	15.790	50,000
2025-07-02	16.450	16.500	16.450	16.500	15.601	21,150
2025-07-01	16.450	16.600	16.450	16.450	15.554	22,000
2025-06-30	16.700	16.700	16.450	16.450	15.554	31,000
2025-06-27	16.950	16.950	16.650	16.700	15.790	24,000
2025-06-26	16.750	16.850	16.550	16.850	15.932	35,000
2025-06-25	16.750	17.000	16.700	16.750	15.837	86,000
2025-06-24	16.550	16.700	16.500	16.650	15.743	18,000
2025-06-23	17.000	17.000	16.500	16.550	15.648	68,007
2025-06-20	17.050	17.200	17.000	17.000	16.074	33,050
2025-06-19	17.150	17.200	17.000	17.050	16.121	57,150
2025-06-18	17.400	17.700	17.250	17.250	16.310	31,093
2025-06-17	17.650	18.000	17.400	17.450	16.499	97,000
2025-06-16	17.250	17.350	17.250	17.300	16.357	21,000
2025-06-13	17.000	17.300	17.000	17.200	16.263	24,000
2025-06-12	17.100	17.100	17.000	17.000	16.074	63,020
2025-06-11	17.150	17.200	17.050	17.100	16.168	55,020
2025-06-10	17.150	17.200	17.100	17.150	16.215	40,000
2025-06-09	17.450	17.450	17.100	17.150	16.215	24,000
2025-06-06	17.350	17.450	17.350	17.450	16.499	7,000
2025-06-05	17.350	17.350	17.250	17.350	16.405	26,000
2025-06-04	17.300	17.400	17.300	17.350	16.405	18,000
2025-06-03	17.750	17.750	17.300	17.300	16.357	60,336
2025-06-02	17.600	17.750	17.550	17.750	16.783	8,030
2025-05-29	17.800	17.850	17.700	17.750	16.783	46,000
2025-05-28	17.800	17.900	17.800	17.850	16.877	17,000
2025-05-27	17.950	18.050	17.900	17.900	16.925	28,000
2025-05-26	18.000	18.100	18.000	18.050	17.066	20,015
2025-05-23	18.050	18.150	18.000	18.050	17.066	27,000
2025-05-22	18.200	18.200	18.000	18.050	17.066	23,000
2025-05-21	18.200	18.300	18.100	18.250	17.255	47,000
2025-05-20	18.050	18.200	18.050	18.200	17.208	29,000
2025-05-19	18.300	18.300	18.050	18.050	17.066	20,072
2025-05-16	18.350	18.400	18.150	18.300	17.303	46,100
2025-05-15	18.500	18.500	18.250	18.350	17.350	40,000
2025-05-14	18.600	18.700	18.450	18.500	17.492	120,000
2025-05-13	19.200	19.200	18.500	18.700	17.681	78,000
2025-05-12	18.900	19.050	18.900	19.050	18.012	29,000
2025-05-09	19.250	19.250	18.900	18.950	17.917	58,207
2025-05-08	19.400	19.400	18.600	19.250	18.201	44,000
2025-05-07	19.400	19.400	19.400	19.400	18.343	2,000

← NewerPage 6 of 21 · 1,221 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.