Yi Shin Textile Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	23.350	23.400	23.250	23.250	20.593	12,001
2025-02-04	22.850	22.950	22.850	22.950	20.327	6,000
2025-02-03	22.750	23.000	22.750	22.850	20.239	21,000
2025-01-22	22.900	23.050	22.700	22.850	20.239	76,205
2025-01-21	23.300	23.300	23.000	23.100	20.460	14,000
2025-01-20	22.750	23.000	22.700	23.000	20.371	45,000
2025-01-17	22.850	23.050	22.800	22.950	20.327	67,000
2025-01-16	22.850	22.850	22.750	22.850	20.239	45,000
2025-01-15	22.750	22.850	22.700	22.850	20.239	112,000
2025-01-14	23.000	23.000	22.750	22.850	20.239	52,000
2025-01-13	23.650	23.650	22.800	22.900	20.283	165,201
2025-01-10	23.650	23.650	23.550	23.650	20.947	12,056
2025-01-09	23.650	23.700	23.450	23.550	20.859	38,001
2025-01-08	23.600	23.650	23.500	23.600	20.903	26,000
2025-01-07	23.700	23.750	23.550	23.550	20.859	48,160
2025-01-06	23.500	23.700	23.400	23.700	20.991	93,000
2025-01-03	23.600	23.700	23.550	23.600	20.903	54,435
2025-01-02	23.650	23.700	23.600	23.600	20.903	18,000
2024-12-31	23.750	23.850	23.650	23.650	20.947	27,000
2024-12-30	23.800	24.200	23.750	23.800	21.080	39,148
2024-12-27	23.800	23.800	23.700	23.800	21.080	19,000
2024-12-26	23.950	23.950	23.800	23.800	21.080	12,002
2024-12-25	23.800	23.950	23.700	23.750	21.036	22,000
2024-12-24	23.800	24.000	23.750	23.750	21.036	40,000
2024-12-23	23.750	23.850	23.700	23.750	21.036	37,800
2024-12-20	23.700	24.000	23.700	23.750	21.036	50,000
2024-12-19	24.000	24.100	23.850	23.900	21.169	29,000
2024-12-18	24.800	24.800	23.950	24.050	21.301	51,000
2024-12-17	23.850	23.900	23.800	23.850	21.124	28,000
2024-12-16	24.500	24.500	23.800	23.850	21.124	189,022
2024-12-13	24.850	24.850	24.600	24.650	21.833	28,033
2024-12-12	25.000	25.000	24.850	24.850	22.010	20,000
2024-12-11	25.000	25.050	24.800	24.900	22.054	82,170
2024-12-10	26.250	26.250	25.000	25.000	22.143	101,000
2024-12-09	25.050	25.200	24.900	25.000	22.143	60,020
2024-12-06	25.000	25.200	25.000	25.100	22.231	13,000
2024-12-05	25.000	25.100	24.950	25.100	22.231	43,001
2024-12-04	25.100	25.150	25.100	25.100	22.231	23,000
2024-12-03	25.100	25.150	24.800	25.100	22.231	25,000
2024-12-02	25.000	25.100	24.950	25.100	22.231	28,000
2024-11-29	24.950	25.200	24.850	25.000	22.143	41,000
2024-11-28	25.000	25.200	24.900	24.950	22.098	51,000
2024-11-27	25.200	25.200	25.100	25.150	22.276	24,000
2024-11-26	25.350	25.350	25.200	25.200	22.320	17,000
2024-11-25	25.100	25.500	25.100	25.350	22.453	36,000
2024-11-22	25.100	25.350	25.050	25.100	22.231	41,442
2024-11-21	25.000	25.300	24.900	25.100	22.231	57,000
2024-11-20	25.000	25.000	25.000	25.000	22.143	80,429
2024-11-19	25.100	25.500	25.050	25.250	22.364	61,025
2024-11-18	25.100	25.400	25.100	25.100	22.231	45,000
2024-11-15	24.850	25.350	24.850	25.100	22.231	39,008
2024-11-14	25.000	25.150	24.900	25.000	22.143	89,000
2024-11-13	25.250	25.350	25.000	25.150	22.276	207,108
2024-11-12	26.050	26.350	25.450	25.450	22.541	521,040
2024-11-11	26.750	26.800	26.350	26.550	23.516	114,000
2024-11-08	26.500	26.900	26.500	26.800	23.737	60,388
2024-11-07	26.500	26.850	26.500	26.500	23.471	103,089
2024-11-06	26.850	26.850	26.450	26.800	23.737	44,000
2024-11-05	26.500	27.300	26.500	26.850	23.781	44,400
2024-11-04	26.700	26.800	26.500	26.500	23.471	41,000

← NewerPage 8 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.