Taiwan - Delayed Quote TWD

Yi Shin Textile Industrial Co., Ltd. (4440.TW)

18.65
-0.40
(-2.10%)
As of 12:13:09 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202519.2019.2018.5018.6518.6574,663
May 12, 202518.9019.0518.9019.0519.0529,000
May 9, 202519.2519.2518.9018.9518.9558,207
May 8, 202519.4019.4018.6019.2519.2544,000
May 7, 202519.4019.4019.4019.4019.402,000
May 6, 202518.9019.8018.9019.3019.3039,071
May 5, 202519.2519.2518.6518.9018.9058,000
May 2, 202519.2019.6019.2019.4019.4048,000
Apr 30, 202519.2019.6019.0019.2019.2023,163
Apr 29, 202519.0019.1518.9019.0519.0518,000
Apr 28, 202518.7019.2018.7018.9018.9047,026
Apr 25, 202518.7018.8518.6518.7018.7032,000
Apr 24, 202519.0519.0518.7018.7018.704,001
Apr 23, 202518.2018.9018.1518.9018.9050,003
Apr 22, 202518.6518.6518.0018.0018.0039,000
Apr 21, 202519.0019.0018.4518.5018.5029,074
Apr 18, 202519.0019.1518.3019.0019.0030,000
Apr 17, 202519.0019.0019.0019.0019.006,008
Apr 16, 202519.4019.4019.0019.0019.0037,008
Apr 15, 202520.0020.0018.9019.2019.2082,246
Apr 14, 202518.3518.6018.3018.4518.4535,000
Apr 11, 202518.5518.5517.7018.3018.3092,054
Apr 10, 202517.7518.6017.7518.6018.60223,000
Apr 9, 202519.0019.0016.9516.9516.95251,035
Apr 8, 202518.8019.9518.8018.8018.80684,000
Apr 7, 202520.8520.8520.8520.8520.8550,000
Apr 2, 202523.4523.4523.1023.1523.1578,008
Apr 1, 2025 1.6 Dividend
Apr 1, 202523.6023.6023.4023.4523.45104,090
Mar 31, 202525.5025.6025.3025.3023.70277,000
Mar 28, 202525.7025.7025.5025.5023.89141,034
Mar 27, 202525.9525.9525.4525.7024.07156,000
Mar 26, 202525.2025.9525.1525.9524.31347,102
Mar 25, 202525.4025.4025.1025.1023.5198,250
Mar 24, 202525.4025.4025.2525.3523.7586,100
Mar 21, 202525.5025.7025.3025.4023.79204,238
Mar 20, 202525.4525.5525.3025.5023.89215,000
Mar 19, 202525.4525.5525.3025.4523.8455,000
Mar 18, 202525.4525.6525.4025.4523.8495,000
Mar 17, 202525.4525.5525.2525.4023.7988,000
Mar 14, 202525.4025.5525.0525.0523.4794,100
Mar 13, 202525.5525.8025.2025.3023.70235,000
Mar 12, 202524.5526.0024.5025.5523.931,268,000
Mar 11, 202523.9024.0523.9024.0022.4842,000
Mar 10, 202524.0024.2024.0024.1522.6269,000
Mar 7, 202523.7524.0023.6024.0022.4873,000
Mar 6, 202523.6523.8023.6523.7522.2518,000
Mar 5, 202523.8523.8523.6023.6522.1539,000
Mar 4, 202524.0024.0023.7023.7522.25139,001
Mar 3, 202523.9524.0023.8524.0022.4820,000
Feb 27, 202523.8023.9523.8023.9522.4450,000
Feb 26, 202523.9523.9523.9023.9022.3919,000
Feb 25, 202524.0024.0023.8023.8522.3463,003
Feb 24, 202523.8524.1523.8523.9022.3967,000
Feb 21, 202523.9524.0023.8023.8522.3431,000
Feb 20, 202523.9524.1023.9523.9522.4442,000
Feb 19, 202523.7523.8523.7523.8522.3462,000
Feb 18, 202523.7523.7523.7523.7522.252,000
Feb 17, 202523.9523.9523.8023.8022.2921,250
Feb 14, 202523.8523.9023.7523.7522.2525,000
Feb 13, 202523.8023.9523.6523.8022.2953,000
Feb 12, 202523.4023.7023.4023.7022.2051,000
Feb 11, 202523.5523.5523.3023.4021.9231,000
Feb 10, 202523.6523.8023.3023.6022.1141,000
Feb 7, 202523.3523.6523.3523.6022.1127,000
Feb 6, 202523.3023.7523.1023.6522.1565,000
Feb 5, 202523.3523.4023.2523.2521.7812,001
Feb 4, 202522.8522.9522.8522.9521.506,000
Feb 3, 202522.7523.0022.7522.8521.4021,000
Jan 22, 202522.9023.0522.7022.8521.4076,205
Jan 21, 202523.3023.3023.0023.1021.6414,000
Jan 20, 202522.7523.0022.7023.0021.5545,000
Jan 17, 202522.8523.0522.8022.9521.5067,000
Jan 16, 202522.8522.8522.7522.8521.4045,000
Jan 15, 202522.7522.8522.7022.8521.40112,000
Jan 14, 202523.0023.0022.7522.8521.4052,000
Jan 13, 202523.6523.6522.8022.9021.45165,201
Jan 10, 202523.6523.6523.5523.6522.1512,056
Jan 9, 202523.6523.7023.4523.5522.0638,001
Jan 8, 202523.6023.6523.5023.6022.1126,000
Jan 7, 202523.7023.7523.5523.5522.0648,160
Jan 6, 202523.5023.7023.4023.7022.2093,000
Jan 3, 202523.6023.7023.5523.6022.1154,435
Jan 2, 202523.6523.7023.6023.6022.1118,000
Dec 31, 202423.7523.8523.6523.6522.1527,000
Dec 30, 202423.8024.2023.7523.8022.2939,148
Dec 27, 202423.8023.8023.7023.8022.2919,000
Dec 26, 202423.9523.9523.8023.8022.2912,002
Dec 25, 202423.8023.9523.7023.7522.2522,000
Dec 24, 202423.8024.0023.7523.7522.2540,000
Dec 23, 202423.7523.8523.7023.7522.2537,800
Dec 20, 202423.7024.0023.7023.7522.2550,000
Dec 19, 202424.0024.1023.8523.9022.3929,000
Dec 18, 202424.8024.8023.9524.0522.5351,000
Dec 17, 202423.8523.9023.8023.8522.3428,000
Dec 16, 202424.5024.5023.8023.8522.34189,022
Dec 13, 202424.8524.8524.6024.6523.0928,033
Dec 12, 202425.0025.0024.8524.8523.2820,000
Dec 11, 202425.0025.0524.8024.9023.3382,170
Dec 10, 202426.2526.2525.0025.0023.42101,000
Dec 9, 202425.0525.2024.9025.0023.4260,020
Dec 6, 202425.0025.2025.0025.1023.5113,000
Dec 5, 202425.0025.1024.9525.1023.5143,001
Dec 4, 202425.1025.1525.1025.1023.5123,000
Dec 3, 202425.1025.1524.8025.1023.5125,000
Dec 2, 202425.0025.1024.9525.1023.5128,000
Nov 29, 202424.9525.2024.8525.0023.4241,000
Nov 28, 202425.0025.2024.9024.9523.3751,000
Nov 27, 202425.2025.2025.1025.1523.5624,000
Nov 26, 202425.3525.3525.2025.2023.6117,000
Nov 25, 202425.1025.5025.1025.3523.7536,000
Nov 22, 202425.1025.3525.0525.1023.5141,442
Nov 21, 202425.0025.3024.9025.1023.5157,000
Nov 20, 202425.0025.0025.0025.0023.4280,429
Nov 19, 202425.1025.5025.0525.2523.6561,025
Nov 18, 202425.1025.4025.1025.1023.5145,000
Nov 15, 202424.8525.3524.8525.1023.5139,008
Nov 14, 202425.0025.1524.9025.0023.4289,000
Nov 13, 202425.2525.3525.0025.1523.56207,108
Nov 12, 202426.0526.3525.4525.4523.84521,040
Nov 11, 202426.7526.8026.3526.5524.87114,000
Nov 8, 202426.5026.9026.5026.8025.1160,388
Nov 7, 202426.5026.8526.5026.5024.82103,089
Nov 6, 202426.8526.8526.4526.8025.1144,000
Nov 5, 202426.5027.3026.5026.8525.1544,400
Nov 4, 202426.7026.8026.5026.5024.8241,000
Nov 1, 202426.9026.9526.4026.7025.0121,000
Oct 30, 202426.4027.2526.3026.7025.0151,000
Oct 29, 202426.7526.7526.4026.5024.82109,000
Oct 28, 202427.0527.0526.7526.7525.06128,020
Oct 25, 202427.3527.5027.1027.1025.3959,000
Oct 24, 202427.6027.6027.3527.3525.6244,000
Oct 23, 202427.2527.5527.2527.5025.76104,000
Oct 22, 202426.9527.2526.8527.2525.5382,000
Oct 21, 202427.3027.3026.9526.9525.25198,112
Oct 18, 202427.7527.7527.2527.3025.57176,000
Oct 17, 202427.9527.9527.4527.7526.00201,000
Oct 16, 202427.4528.0027.2027.9026.14533,000
Oct 15, 202427.3027.5027.0527.5025.76602,000
Oct 14, 202426.6527.1026.6027.1025.39622,095
Oct 11, 202426.5526.5526.4026.4524.7863,000
Oct 9, 202426.8026.8026.3526.5024.82107,024
Oct 8, 202426.6026.8026.2026.5024.82274,080
Oct 7, 202426.3026.3025.9526.2024.5423,000
Oct 4, 202426.2026.2526.0526.1024.4530,130
Oct 1, 202426.3026.3026.0026.1524.5066,050
Sep 30, 202426.3026.3026.1526.2024.5459,613
Sep 27, 202426.2026.4026.1026.2524.59146,072
Sep 26, 202426.1026.2026.1026.1524.5031,080
Sep 25, 202426.1026.2026.0526.2024.5456,000
Sep 24, 202426.0026.1025.9526.0524.4037,078
Sep 23, 202426.0026.1526.0026.0024.3646,000
Sep 20, 202426.0026.1025.8526.0024.3630,000
Sep 19, 202425.9526.2525.6525.9524.3141,080
Sep 18, 202426.1026.7025.9025.9024.2673,010
Sep 16, 202425.9526.1525.9526.0524.4055,000
Sep 13, 202425.7526.0025.7025.9524.3117,000
Sep 12, 202425.8525.9525.7525.7524.1229,001
Sep 11, 202426.0026.0025.7025.7024.07182,000
Sep 10, 202426.1026.2526.0026.0524.40103,000
Sep 9, 202426.0026.2026.0026.1024.4587,381
Sep 6, 202426.6026.6026.0526.2024.5459,000
Sep 5, 202426.6026.6026.0526.0524.4059,000
Sep 4, 202425.5526.6025.4026.6024.92174,712
Sep 3, 202426.0026.5525.9026.5524.87190,000
Sep 2, 202426.3026.3526.1026.1524.5033,000
Aug 30, 202425.9026.3025.9026.2024.5442,000
Aug 29, 202425.8525.9525.8025.9024.2625,000
Aug 28, 202426.0026.0525.9025.9524.31110,700
Aug 27, 202426.1026.1026.0026.0524.4018,117
Aug 26, 202426.2026.2025.8526.1524.5042,000
Aug 23, 202426.1026.2026.0026.2024.5439,000
Aug 22, 202426.3026.3026.1026.1024.4532,000
Aug 21, 202426.1526.3526.1026.3524.6860,000
Aug 20, 202426.5526.6026.1026.1524.5082,000
Aug 19, 202426.4026.6526.2026.2524.59144,000
Aug 16, 202426.3026.4026.0526.2024.54137,000
Aug 15, 202426.3026.4026.1026.1024.4548,000
Aug 14, 202426.4526.7026.0526.2024.54116,000
Aug 13, 202426.2026.4025.6526.3024.64234,094
Aug 12, 202426.2026.2525.8025.8024.1775,055
Aug 9, 202426.2526.2525.5525.7024.07133,000
Aug 8, 202425.1025.5024.9025.2023.6189,164
Aug 7, 202425.4525.4525.0025.4023.7959,000
Aug 6, 202424.8025.8024.8025.1023.51208,010
Aug 5, 202425.8025.8024.5024.8023.23230,094
Aug 2, 202426.1026.1025.9526.0524.4051,477
Aug 1, 202426.1026.4526.0026.1524.5059,100
Jul 31, 202426.1026.1526.0526.1024.4522,103
Jul 30, 202426.2526.2525.7526.1524.5039,050
Jul 29, 202426.3026.4026.0026.3024.6461,000
Jul 26, 202426.2026.4026.2026.2024.5439,095
Jul 23, 202426.4526.5526.2026.5024.8234,000
Jul 22, 202426.8026.8026.1026.3024.6488,028
Jul 19, 202426.6026.6526.1026.3024.6454,373
Jul 18, 202426.3527.0026.3526.7525.0680,000
Jul 17, 202426.6026.6526.4026.5024.8292,057
Jul 16, 202426.8026.9026.5526.5524.8747,010
Jul 15, 202426.3027.0526.3026.8025.1147,400
Jul 12, 202426.7527.0526.7026.9025.20149,100
Jul 11, 202425.9526.9525.9526.7025.01202,010
Jul 10, 202426.0026.2525.9026.1024.45159,010
Jul 9, 202427.0027.0026.2026.3024.64288,000
Jul 8, 202427.4527.4526.9026.9025.20144,100
Jul 5, 202427.4027.4026.8027.2525.53168,000
Jul 4, 202427.3527.4027.2027.4025.6792,000
Jul 3, 202427.0027.7026.9027.4025.67118,001
Jul 2, 202427.6027.6026.8527.2025.48232,100
Jul 1, 202428.0028.0027.4527.5525.81285,100
Jun 28, 202427.4027.9527.3027.6025.85579,000
Jun 27, 202427.2527.5527.2027.4525.71140,000
Jun 26, 202427.5027.5026.9027.5025.76563,200
Jun 25, 202427.2027.6026.9027.2525.53327,000
Jun 24, 202427.1027.4026.8027.2025.48450,100
Jun 21, 202426.5527.0026.4527.0025.29378,100
Jun 20, 202426.4526.5526.3026.5524.87295,119
Jun 19, 202425.5026.5025.4526.3024.64386,022
Jun 18, 202425.4025.7025.3025.5023.89124,000
Jun 17, 202425.8025.8025.4025.4023.7976,017
Jun 14, 202425.5025.8025.4025.7524.12112,000
Jun 13, 202426.0026.0025.5025.5023.89117,000
Jun 12, 202425.2026.0024.9026.0024.36344,117
Jun 11, 202425.4025.5525.1025.1023.51185,000
Jun 7, 202425.0025.1024.9024.9523.3769,000
Jun 6, 2024 1 Dividend
Jun 6, 202424.9525.0024.9024.9523.37124,000
Jun 5, 202425.9526.0025.8025.8023.23266,001
Jun 4, 202425.9526.0025.8026.0023.41193,001
Jun 3, 202425.8526.0025.8025.9023.32209,001
May 31, 202426.1526.1525.7525.7523.19109,000
May 30, 202426.0026.0025.7525.7523.1984,000
May 29, 202426.0026.0025.7525.8023.23104,345
May 28, 202425.8025.8025.7025.8023.2386,150
May 27, 202425.8025.8025.7025.8023.2386,200
May 24, 202425.6525.8025.6525.8023.2366,000
May 23, 202425.7525.7525.6525.7023.1462,112
May 22, 202425.7526.0025.7025.7523.19102,000
May 21, 202425.7525.8025.7025.7523.1968,000
May 20, 202425.9025.9025.7525.7523.1985,000
May 17, 202425.6525.7025.6025.7023.14177,004
May 16, 202426.0026.0025.6025.7023.14148,000
May 15, 202426.0526.0525.7025.7523.19165,000
May 14, 202425.6526.0025.6025.6523.10226,000
May 13, 202425.4525.6025.3025.5523.0138,002

Related Tickers

1457.TW Yi Jinn Industrial Co., Ltd.
17.90
-0.56%
 
4439.TW TST Group Holding Ltd.
87.90
0.00%
 
1413.TW Hung Chou Fiber Ind. Co., Ltd
11.85
-0.42%
 
1423.TW Reward Wool Industry Corporation
34.50
-0.14%
 
1470.TW evertex fabrinology limited
25.75
-3.92%
 
4426.TW Li Cheng Enterprise Co., Ltd.
12.00
0.00%
 
1459.TW Lan Fa Textile Co., Ltd.
11.90
0.00%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
12.75
0.00%
 
1463.TW Chyang Sheng Texing Co., Ltd.
22.25
-1.11%
 
1474.TW Honmyue Enterprise Co., Ltd.
13.65
-0.73%