Yi Shin Textile Industrial Co., Ltd. (4440.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:34AM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,040 |
| 09 May 2024 | 25.55 | 25.55 | 25.35 | 25.35 | 25.35 | 39,000 |
| 08 May 2024 | 25.65 | 25.65 | 25.40 | 25.55 | 25.55 | 49,000 |
| 07 May 2024 | 25.55 | 25.55 | 25.30 | 25.35 | 25.35 | 58,001 |
| 06 May 2024 | 25.85 | 25.85 | 25.55 | 25.55 | 25.55 | 61,100 |
| 03 May 2024 | 25.60 | 25.80 | 25.55 | 25.70 | 25.70 | 105,000 |
| 02 May 2024 | 25.50 | 26.00 | 25.20 | 25.55 | 25.55 | 194,100 |
| 30 Apr 2024 | 25.30 | 25.35 | 25.00 | 25.20 | 25.20 | 139,000 |
| 29 Apr 2024 | 26.45 | 26.45 | 24.75 | 25.20 | 25.20 | 426,100 |
| 26 Apr 2024 | 24.00 | 24.55 | 24.00 | 24.50 | 24.50 | 140,000 |
| 25 Apr 2024 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 83,041 |
| 24 Apr 2024 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | 27,000 |
| 23 Apr 2024 | 23.85 | 24.05 | 23.75 | 24.00 | 24.00 | 46,000 |
| 22 Apr 2024 | 23.65 | 24.05 | 23.65 | 23.85 | 23.85 | 65,000 |
| 19 Apr 2024 | 23.70 | 23.70 | 23.55 | 23.65 | 23.65 | 58,000 |
| 18 Apr 2024 | 23.55 | 23.85 | 23.55 | 23.75 | 23.75 | 60,000 |
| 17 Apr 2024 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | 77,030 |
| 16 Apr 2024 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | 121,005 |
| 15 Apr 2024 | 24.30 | 24.30 | 23.85 | 23.90 | 23.90 | 51,000 |
| 12 Apr 2024 | 24.10 | 24.20 | 23.95 | 24.00 | 24.00 | 88,000 |
| 11 Apr 2024 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 47,000 |
| 10 Apr 2024 | 24.10 | 24.15 | 24.00 | 24.15 | 24.15 | 33,040 |
| 09 Apr 2024 | 24.10 | 24.15 | 23.95 | 24.15 | 24.15 | 77,000 |
| 08 Apr 2024 | 23.75 | 24.00 | 23.75 | 23.90 | 23.90 | 92,000 |
| 03 Apr 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 27,000 |
| 02 Apr 2024 | 23.80 | 23.80 | 23.65 | 23.70 | 23.70 | 106,212 |
| 01 Apr 2024 | 23.75 | 23.85 | 23.70 | 23.80 | 23.80 | 70,121 |
| 29 Mar 2024 | 23.70 | 23.80 | 23.65 | 23.70 | 23.70 | 54,000 |
| 28 Mar 2024 | 23.65 | 23.65 | 23.55 | 23.65 | 23.65 | 44,000 |
| 27 Mar 2024 | 23.60 | 23.75 | 23.60 | 23.65 | 23.65 | 27,000 |
| 26 Mar 2024 | 23.75 | 23.75 | 23.65 | 23.65 | 23.65 | 41,000 |
| 25 Mar 2024 | 23.75 | 23.75 | 23.65 | 23.75 | 23.75 | 92,000 |
| 22 Mar 2024 | 23.70 | 23.85 | 23.70 | 23.80 | 23.80 | 81,000 |
| 21 Mar 2024 | 23.85 | 23.95 | 23.70 | 23.70 | 23.70 | 96,000 |
| 20 Mar 2024 | 23.70 | 23.85 | 23.60 | 23.85 | 23.85 | 248,000 |
| 19 Mar 2024 | 23.60 | 23.65 | 23.50 | 23.60 | 23.60 | 80,001 |
| 18 Mar 2024 | 24.25 | 24.25 | 23.50 | 23.65 | 23.65 | 271,200 |
| 15 Mar 2024 | 24.40 | 24.55 | 24.35 | 24.35 | 24.35 | 39,000 |
| 14 Mar 2024 | 24.60 | 24.65 | 24.35 | 24.60 | 24.60 | 77,000 |
| 13 Mar 2024 | 24.85 | 25.15 | 24.40 | 24.60 | 24.60 | 137,000 |
| 12 Mar 2024 | 24.00 | 24.90 | 24.00 | 24.85 | 24.85 | 178,572 |
| 11 Mar 2024 | 23.90 | 24.00 | 23.80 | 23.85 | 23.85 | 43,000 |
| 08 Mar 2024 | 24.10 | 24.20 | 24.00 | 24.05 | 24.05 | 39,000 |
| 07 Mar 2024 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | 41,080 |
| 06 Mar 2024 | 24.05 | 24.25 | 24.05 | 24.15 | 24.15 | 71,004 |
| 05 Mar 2024 | 24.05 | 24.05 | 23.85 | 24.05 | 24.05 | 64,500 |
| 04 Mar 2024 | 24.20 | 24.30 | 24.10 | 24.15 | 24.15 | 24,000 |
| 01 Mar 2024 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 91,000 |
| 29 Feb 2024 | 24.90 | 24.90 | 24.35 | 24.45 | 24.45 | 19,000 |
| 27 Feb 2024 | 24.75 | 24.80 | 24.50 | 24.50 | 24.50 | 37,080 |
| 26 Feb 2024 | 24.85 | 25.00 | 24.65 | 24.75 | 24.75 | 91,080 |
| 23 Feb 2024 | 25.00 | 25.25 | 24.85 | 24.85 | 24.85 | 78,080 |
| 22 Feb 2024 | 24.95 | 25.20 | 24.80 | 24.90 | 24.90 | 84,080 |
| 21 Feb 2024 | 24.55 | 24.80 | 24.55 | 24.75 | 24.75 | 82,082 |
| 20 Feb 2024 | 24.65 | 24.70 | 24.50 | 24.55 | 24.55 | 103,163 |
| 19 Feb 2024 | 23.60 | 24.45 | 23.60 | 24.30 | 24.30 | 134,000 |
| 16 Feb 2024 | 23.55 | 23.60 | 23.40 | 23.55 | 23.55 | 94,080 |
| 15 Feb 2024 | 24.00 | 24.00 | 23.45 | 23.50 | 23.50 | 91,080 |
| 05 Feb 2024 | 24.25 | 24.25 | 23.40 | 23.50 | 23.50 | 314,205 |
| 02 Feb 2024 | 24.65 | 24.65 | 24.15 | 24.30 | 24.30 | 129,000 |
| 01 Feb 2024 | 24.80 | 24.80 | 24.45 | 24.65 | 24.65 | 194,200 |
| 31 Jan 2024 | 24.85 | 24.90 | 24.80 | 24.80 | 24.80 | 60,000 |
| 30 Jan 2024 | 25.05 | 25.05 | 24.80 | 24.85 | 24.85 | 118,085 |
| 29 Jan 2024 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | 134,085 |
| 26 Jan 2024 | 25.85 | 25.85 | 25.10 | 25.30 | 25.30 | 96,450 |
| 25 Jan 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 53,067 |
| 24 Jan 2024 | 25.55 | 25.65 | 25.50 | 25.55 | 25.55 | 13,000 |
| 23 Jan 2024 | 25.80 | 26.15 | 25.45 | 25.45 | 25.45 | 46,000 |
| 22 Jan 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 25.45 | 37,000 |
| 19 Jan 2024 | 25.40 | 25.60 | 25.30 | 25.40 | 25.40 | 81,085 |
| 18 Jan 2024 | 25.85 | 25.85 | 25.40 | 25.40 | 25.40 | 297,151 |
| 17 Jan 2024 | 25.90 | 25.95 | 25.85 | 25.90 | 25.90 | 62,000 |
| 16 Jan 2024 | 26.15 | 26.25 | 25.95 | 25.95 | 25.95 | 56,335 |
| 15 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Jan 2024 | 26.05 | 26.10 | 25.90 | 26.00 | 26.00 | 86,000 |
| 11 Jan 2024 | 26.10 | 26.10 | 26.00 | 26.05 | 26.05 | 48,070 |
| 10 Jan 2024 | 26.20 | 26.20 | 26.05 | 26.10 | 26.10 | 62,070 |
| 09 Jan 2024 | 26.15 | 26.20 | 26.10 | 26.10 | 26.10 | 43,112 |
| 08 Jan 2024 | 26.20 | 26.20 | 26.10 | 26.15 | 26.15 | 58,070 |
| 05 Jan 2024 | 26.20 | 26.20 | 26.00 | 26.15 | 26.15 | 78,000 |
| 04 Jan 2024 | 26.15 | 26.30 | 26.10 | 26.10 | 26.10 | 72,000 |
| 03 Jan 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 51,000 |
| 02 Jan 2024 | 26.20 | 26.20 | 26.15 | 26.20 | 26.20 | 39,000 |
| 29 Dec 2023 | 26.25 | 26.30 | 26.15 | 26.20 | 26.20 | 65,000 |
| 28 Dec 2023 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 125,000 |
| 27 Dec 2023 | 26.10 | 26.25 | 26.05 | 26.25 | 26.25 | 58,000 |
| 26 Dec 2023 | 26.20 | 26.30 | 26.20 | 26.20 | 26.20 | 44,145 |
| 25 Dec 2023 | 26.20 | 26.20 | 26.10 | 26.20 | 26.20 | 48,000 |
| 22 Dec 2023 | 26.20 | 26.35 | 26.10 | 26.20 | 26.20 | 68,058 |
| 21 Dec 2023 | 26.25 | 26.40 | 26.10 | 26.20 | 26.20 | 158,000 |
| 20 Dec 2023 | 26.15 | 26.35 | 26.15 | 26.25 | 26.25 | 60,070 |
| 19 Dec 2023 | 26.10 | 26.25 | 26.10 | 26.15 | 26.15 | 68,000 |
| 18 Dec 2023 | 26.05 | 26.10 | 26.00 | 26.10 | 26.10 | 70,075 |
| 15 Dec 2023 | 26.15 | 26.15 | 26.05 | 26.15 | 26.15 | 65,070 |
| 14 Dec 2023 | 26.00 | 26.30 | 26.00 | 26.15 | 26.15 | 47,077 |
| 13 Dec 2023 | 26.10 | 26.10 | 26.00 | 26.05 | 26.05 | 25,070 |
| 12 Dec 2023 | 26.15 | 26.20 | 25.85 | 26.10 | 26.10 | 81,000 |
| 11 Dec 2023 | 26.30 | 26.50 | 26.05 | 26.15 | 26.15 | 94,238 |
| 08 Dec 2023 | 26.00 | 26.30 | 25.95 | 26.30 | 26.30 | 158,464 |
| 07 Dec 2023 | 25.90 | 26.05 | 25.85 | 26.00 | 26.00 | 53,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.