Yi Shin Textile Industrial Co., Ltd. (TPE:4440)
Taiwan · Delayed Price · Currency is TWD 17.20
+0.15 (0.87%)
Sep 17, 2025, 1:35 PM CST
TPE:4440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.05 | 17.35 | 17.05 | 17.20 | 17.20 | - | 34,730 |
| Sep 16, 2025 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | 0.29% | 46,053 |
| Sep 15, 2025 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | - | 94,122 |
| Sep 12, 2025 | 17.20 | 17.20 | 17.10 | 17.15 | 17.15 | 0.59% | 38,000 |
| Sep 11, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -0.87% | 27,348 |
| Sep 10, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 58,340 |
| Sep 9, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.29% | 54,000 |
| Sep 8, 2025 | 17.05 | 17.30 | 17.05 | 17.05 | 17.05 | - | 24,102 |
| Sep 5, 2025 | 17.10 | 17.15 | 17.05 | 17.05 | 17.05 | -0.58% | 34,000 |
| Sep 4, 2025 | 17.15 | 17.30 | 17.05 | 17.15 | 17.15 | - | 61,000 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.15 | 17.15 | 17.15 | -2.56% | 92,016 |
| Sep 2, 2025 | 16.90 | 17.80 | 16.85 | 17.60 | 17.60 | 4.14% | 147,099 |
| Sep 1, 2025 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | -1.46% | 71,071 |
| Aug 29, 2025 | 17.05 | 17.35 | 17.00 | 17.15 | 17.15 | 0.59% | 86,608 |
| Aug 28, 2025 | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | -0.29% | 41,090 |
| Aug 27, 2025 | 17.15 | 17.30 | 17.10 | 17.10 | 17.10 | - | 54,570 |
| Aug 26, 2025 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -2.01% | 92,000 |
| Aug 25, 2025 | 17.55 | 17.60 | 17.40 | 17.45 | 17.45 | -0.29% | 66,000 |
| Aug 22, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | 21,057 |
| Aug 21, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.42% | 33,000 |
| Aug 20, 2025 | 18.10 | 18.10 | 17.50 | 17.65 | 17.65 | -2.22% | 131,450 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | -2.70% | 72,841 |
| Aug 18, 2025 | 17.95 | 18.60 | 17.90 | 18.55 | 18.55 | 3.92% | 137,780 |
| Aug 15, 2025 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -1.65% | 107,105 |
| Aug 14, 2025 | 18.20 | 18.25 | 17.80 | 18.15 | 18.15 | -0.55% | 117,582 |
| Aug 13, 2025 | 17.00 | 18.30 | 17.00 | 18.25 | 18.25 | 7.67% | 233,221 |
| Aug 12, 2025 | 16.70 | 17.00 | 16.70 | 16.95 | 16.95 | 0.89% | 51,518 |
| Aug 11, 2025 | 16.65 | 16.95 | 16.65 | 16.80 | 16.80 | -1.18% | 27,040 |
| Aug 8, 2025 | 17.05 | 17.05 | 16.80 | 17.00 | 17.00 | 0.29% | 25,142 |
| Aug 7, 2025 | 17.05 | 17.05 | 16.80 | 16.95 | 16.95 | - | 55,000 |
| Aug 6, 2025 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | -0.88% | 37,391 |
| Aug 5, 2025 | 16.85 | 17.15 | 16.65 | 17.10 | 17.10 | 1.79% | 89,010 |
| Aug 4, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -3.45% | 239,543 |
| Aug 1, 2025 | 17.75 | 18.35 | 17.30 | 17.40 | 17.40 | -2.25% | 208,012 |
| Jul 31, 2025 | 16.85 | 18.50 | 16.85 | 17.80 | 17.80 | 5.64% | 329,722 |
| Jul 30, 2025 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | 0.90% | 11,003 |
| Jul 29, 2025 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 1.52% | 29,052 |
| Jul 28, 2025 | 16.45 | 16.80 | 16.45 | 16.45 | 16.45 | - | 139,023 |
| Jul 25, 2025 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | -3.52% | 91,361 |
| Jul 24, 2025 | 17.10 | 17.20 | 16.95 | 17.05 | 17.05 | 0.29% | 85,522 |
| Jul 23, 2025 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | 3.66% | 112,932 |
| Jul 22, 2025 | 16.50 | 16.65 | 16.35 | 16.40 | 16.40 | 0.61% | 41,501 |
| Jul 21, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.98% | 73,217 |
| Jul 18, 2025 | 16.45 | 17.00 | 16.45 | 16.80 | 16.80 | 2.44% | 85,114 |
| Jul 17, 2025 | 16.45 | 16.50 | 16.10 | 16.40 | 16.40 | - | 37,842 |
| Jul 16, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 8,267 |
| Jul 15, 2025 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -0.61% | 7,657 |
| Jul 14, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 0.61% | 11,001 |
| Jul 11, 2025 | 16.35 | 16.45 | 16.30 | 16.30 | 16.30 | - | 9,328 |
| Jul 10, 2025 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | 0.31% | 31,032 |