Yi Shin Textile Industrial Co., Ltd. (TPE:4440)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.15 (0.85%)
At close: Mar 6, 2026
TPE:4440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 0.85% | 111,861 |
| Mar 5, 2026 | 17.65 | 18.05 | 17.40 | 17.65 | 17.65 | 2.62% | 146,678 |
| Mar 4, 2026 | 17.40 | 17.45 | 17.10 | 17.20 | 17.20 | -1.71% | 80,577 |
| Mar 3, 2026 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | -0.28% | 95,219 |
| Mar 2, 2026 | 17.55 | 17.65 | 17.50 | 17.55 | 17.55 | - | 60,686 |
| Feb 26, 2026 | 17.35 | 17.75 | 17.35 | 17.55 | 17.55 | 0.29% | 136,780 |
| Feb 25, 2026 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | 0.86% | 51,384 |
| Feb 24, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | - | 73,000 |
| Feb 23, 2026 | 17.35 | 17.40 | 17.20 | 17.35 | 17.35 | - | 67,480 |
| Feb 11, 2026 | 17.10 | 17.40 | 17.10 | 17.35 | 17.35 | 1.46% | 72,607 |
| Feb 10, 2026 | 17.25 | 17.25 | 17.05 | 17.10 | 17.10 | -0.87% | 232,454 |
| Feb 9, 2026 | 17.50 | 17.50 | 17.10 | 17.25 | 17.25 | 0.29% | 68,970 |
| Feb 6, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.29% | 58,404 |
| Feb 5, 2026 | 17.15 | 17.15 | 17.10 | 17.15 | 17.15 | - | 30,000 |
| Feb 4, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | 17.15 | 0.29% | 68,053 |
| Feb 3, 2026 | 17.20 | 17.25 | 17.10 | 17.10 | 17.10 | -0.58% | 54,185 |
| Feb 2, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | - | 67,141 |
| Jan 30, 2026 | 17.35 | 17.35 | 17.15 | 17.20 | 17.20 | -1.15% | 106,590 |
| Jan 29, 2026 | 17.50 | 17.55 | 17.25 | 17.40 | 17.40 | -0.85% | 69,582 |
| Jan 28, 2026 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | - | 56,170 |
| Jan 27, 2026 | 17.55 | 17.60 | 17.50 | 17.55 | 17.55 | 0.57% | 59,206 |
| Jan 26, 2026 | 17.40 | 17.50 | 17.20 | 17.45 | 17.45 | 0.29% | 136,259 |
| Jan 23, 2026 | 17.40 | 17.55 | 17.40 | 17.40 | 17.40 | -0.57% | 59,500 |
| Jan 22, 2026 | 17.45 | 17.70 | 17.45 | 17.50 | 17.50 | 0.29% | 56,000 |
| Jan 21, 2026 | 17.60 | 17.60 | 17.25 | 17.45 | 17.45 | -1.13% | 61,040 |
| Jan 20, 2026 | 17.65 | 17.70 | 17.45 | 17.65 | 17.65 | - | 83,000 |
| Jan 19, 2026 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | 0.28% | 107,489 |
| Jan 16, 2026 | 17.55 | 17.65 | 17.55 | 17.60 | 17.60 | 0.57% | 50,002 |
| Jan 15, 2026 | 17.30 | 18.00 | 17.25 | 17.50 | 17.50 | 0.57% | 131,000 |
| Jan 14, 2026 | 17.35 | 18.00 | 17.35 | 17.40 | 17.40 | 0.58% | 166,053 |
| Jan 13, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 62,020 |
| Jan 12, 2026 | 17.35 | 17.35 | 17.10 | 17.20 | 17.20 | - | 100,000 |
| Jan 9, 2026 | 17.25 | 17.25 | 17.05 | 17.20 | 17.20 | -0.29% | 64,015 |
| Jan 8, 2026 | 17.50 | 17.55 | 17.20 | 17.25 | 17.25 | 0.58% | 118,164 |
| Jan 7, 2026 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | -0.29% | 206,403 |
| Jan 6, 2026 | 17.10 | 17.20 | 17.05 | 17.20 | 17.20 | 0.29% | 84,750 |
| Jan 5, 2026 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | -1.72% | 238,000 |
| Jan 2, 2026 | 17.65 | 17.65 | 17.40 | 17.45 | 17.45 | -0.57% | 60,000 |
| Dec 31, 2025 | 17.70 | 17.70 | 17.55 | 17.55 | 17.55 | -0.57% | 315,000 |
| Dec 30, 2025 | 17.45 | 17.65 | 17.40 | 17.65 | 17.65 | 1.15% | 48,175 |
| Dec 29, 2025 | 17.45 | 18.00 | 17.40 | 17.45 | 17.45 | -0.57% | 257,703 |
| Dec 26, 2025 | 17.45 | 17.80 | 17.40 | 17.55 | 17.55 | - | 68,000 |
| Dec 24, 2025 | 17.80 | 18.00 | 17.45 | 17.55 | 17.55 | -0.28% | 116,015 |
| Dec 23, 2025 | 17.65 | 17.75 | 17.55 | 17.60 | 17.60 | -0.85% | 82,240 |
| Dec 22, 2025 | 17.95 | 17.95 | 17.65 | 17.75 | 17.75 | -1.11% | 63,136 |
| Dec 19, 2025 | 17.30 | 18.60 | 17.25 | 17.95 | 17.95 | 4.97% | 384,492 |
| Dec 18, 2025 | 17.60 | 18.30 | 17.05 | 17.10 | 17.10 | -4.20% | 350,889 |
| Dec 17, 2025 | 17.95 | 18.00 | 17.30 | 17.85 | 17.85 | -0.56% | 155,000 |
| Dec 16, 2025 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | 0.28% | 84,109 |
| Dec 15, 2025 | 18.10 | 18.10 | 17.85 | 17.90 | 17.90 | -1.10% | 74,005 |