Yi Shin Textile Industrial Co., Ltd. (TPE:4440)
Taiwan · Delayed Price · Currency is TWD 17.40
-0.10 (-0.57%)
Jan 23, 2026, 1:35 PM CST
TPE:4440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 18.05 | 18.15 | 17.75 | 18.10 | 18.10 | 0.28% | 85,630 |
| Dec 11, 2025 | 18.25 | 18.25 | 17.80 | 18.05 | 18.05 | - | 175,090 |
| Dec 10, 2025 | 18.20 | 18.25 | 18.05 | 18.05 | 18.05 | -0.82% | 47,270 |
| Dec 9, 2025 | 17.75 | 18.20 | 17.60 | 18.20 | 18.20 | 1.11% | 84,000 |
| Dec 8, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 25,047 |
| Dec 5, 2025 | 18.40 | 18.50 | 18.10 | 18.40 | 18.40 | 0.55% | 79,000 |
| Dec 4, 2025 | 18.45 | 18.55 | 18.20 | 18.30 | 18.30 | 0.55% | 40,018 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -0.27% | 46,466 |
| Dec 2, 2025 | 18.25 | 18.30 | 18.20 | 18.25 | 18.25 | -0.27% | 39,601 |
| Dec 1, 2025 | 18.05 | 18.35 | 18.00 | 18.30 | 18.30 | - | 39,161 |
| Nov 28, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.83% | 23,101 |
| Nov 27, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | -0.27% | 20,200 |
| Nov 26, 2025 | 18.15 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | 42,589 |
| Nov 25, 2025 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | 1.39% | 154,200 |
| Nov 24, 2025 | 17.70 | 18.10 | 17.70 | 18.05 | 18.05 | 2.56% | 44,000 |
| Nov 21, 2025 | 17.45 | 17.75 | 17.45 | 17.60 | 17.60 | -0.85% | 36,140 |
| Nov 20, 2025 | 17.50 | 17.75 | 17.40 | 17.75 | 17.75 | 2.60% | 25,544 |
| Nov 19, 2025 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -3.35% | 79,073 |
| Nov 18, 2025 | 17.90 | 18.00 | 17.85 | 17.90 | 17.90 | - | 42,087 |
| Nov 17, 2025 | 18.05 | 18.05 | 17.55 | 17.90 | 17.90 | -1.92% | 138,605 |
| Nov 14, 2025 | 18.50 | 18.55 | 18.25 | 18.25 | 18.25 | -2.67% | 113,010 |
| Nov 13, 2025 | 19.20 | 19.20 | 18.70 | 18.75 | 18.75 | -2.34% | 161,597 |