Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	18.900	19.800	18.900	19.300	18.248	39,071
2025-05-05	19.250	19.250	18.650	18.900	17.870	58,000
2025-05-02	19.200	19.600	19.200	19.400	18.343	48,000
2025-04-30	19.200	19.600	19.000	19.200	18.154	23,163
2025-04-29	19.000	19.150	18.900	19.050	18.012	18,000
2025-04-28	18.700	19.200	18.700	18.900	17.870	47,026
2025-04-25	18.700	18.850	18.650	18.700	17.681	32,000
2025-04-24	19.050	19.050	18.700	18.700	17.681	4,001
2025-04-23	18.200	18.900	18.150	18.900	17.870	50,003
2025-04-22	18.650	18.650	18.000	18.000	17.019	39,000
2025-04-21	19.000	19.000	18.450	18.500	17.492	29,074
2025-04-18	19.000	19.150	18.300	19.000	17.965	30,000
2025-04-17	19.000	19.000	19.000	19.000	17.965	6,008
2025-04-16	19.400	19.400	19.000	19.000	17.965	37,008
2025-04-15	20.000	20.000	18.900	19.200	18.154	82,246
2025-04-14	18.350	18.600	18.300	18.450	17.445	35,000
2025-04-11	18.550	18.550	17.700	18.300	17.303	92,054
2025-04-10	17.750	18.600	17.750	18.600	17.586	223,000
2025-04-09	19.000	19.000	16.950	16.950	16.026	251,035
2025-04-08	18.800	19.950	18.800	18.800	17.776	684,000
2025-04-07	20.850	20.850	20.850	20.850	19.714	50,000
2025-04-02	23.450	23.450	23.100	23.150	21.888	78,008
2025-04-01	23.600	23.600	23.400	23.450	22.172	104,090
2025-03-31	25.500	25.600	25.300	25.300	22.408	277,000
2025-03-28	25.700	25.700	25.500	25.500	22.586	141,034
2025-03-27	25.950	25.950	25.450	25.700	22.763	156,000
2025-03-26	25.200	25.950	25.150	25.950	22.984	347,102
2025-03-25	25.400	25.400	25.100	25.100	22.231	98,250
2025-03-24	25.400	25.400	25.250	25.350	22.453	86,100
2025-03-21	25.500	25.700	25.300	25.400	22.497	204,238
2025-03-20	25.450	25.550	25.300	25.500	22.586	215,000
2025-03-19	25.450	25.550	25.300	25.450	22.541	55,000
2025-03-18	25.450	25.650	25.400	25.450	22.541	95,000
2025-03-17	25.450	25.550	25.250	25.400	22.497	88,000
2025-03-14	25.400	25.550	25.050	25.050	22.187	94,100
2025-03-13	25.550	25.800	25.200	25.300	22.408	235,000
2025-03-12	24.550	26.000	24.500	25.550	22.630	1,268,000
2025-03-11	23.900	24.050	23.900	24.000	21.257	42,000
2025-03-10	24.000	24.200	24.000	24.150	21.390	69,000
2025-03-07	23.750	24.000	23.600	24.000	21.257	73,000
2025-03-06	23.650	23.800	23.650	23.750	21.036	18,000
2025-03-05	23.850	23.850	23.600	23.650	20.947	39,000
2025-03-04	24.000	24.000	23.700	23.750	21.036	139,001
2025-03-03	23.950	24.000	23.850	24.000	21.257	20,000
2025-02-27	23.800	23.950	23.800	23.950	21.213	50,000
2025-02-26	23.950	23.950	23.900	23.900	21.169	19,000
2025-02-25	24.000	24.000	23.800	23.850	21.124	63,003
2025-02-24	23.850	24.150	23.850	23.900	21.169	67,000
2025-02-21	23.950	24.000	23.800	23.850	21.124	31,000
2025-02-20	23.950	24.100	23.950	23.950	21.213	42,000
2025-02-19	23.750	23.850	23.750	23.850	21.124	62,000
2025-02-18	23.750	23.750	23.750	23.750	21.036	2,000
2025-02-17	23.950	23.950	23.800	23.800	21.080	21,250
2025-02-14	23.850	23.900	23.750	23.750	21.036	25,000
2025-02-13	23.800	23.950	23.650	23.800	21.080	53,000
2025-02-12	23.400	23.700	23.400	23.700	20.991	51,000
2025-02-11	23.550	23.550	23.300	23.400	20.726	31,000
2025-02-10	23.650	23.800	23.300	23.600	20.903	41,000
2025-02-07	23.350	23.650	23.350	23.600	20.903	27,000
2025-02-06	23.300	23.750	23.100	23.650	20.947	65,000

← NewerPage 7 of 21 · 1,217 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.