Yi Shin Textile Industrial Co., Ltd. (TPE:4440)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.15 (-0.82%)
Dec 10, 2025, 1:30 PM CST
TPE:4440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | - | -0.55% | 25,100 |
| 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 |
| Nov 12, 2025 | 19.25 | 19.50 | 19.05 | 19.20 | 19.20 | -1.54% | 99,684 |
| Nov 11, 2025 | 19.85 | 19.85 | 19.20 | 19.50 | 19.50 | -2.01% | 89,371 |
| Nov 10, 2025 | 19.05 | 19.90 | 19.05 | 19.90 | 19.90 | 5.57% | 82,591 |
| Nov 7, 2025 | 18.55 | 18.90 | 18.55 | 18.85 | 18.85 | -0.26% | 10,811 |
| Nov 6, 2025 | 18.80 | 19.00 | 18.45 | 18.90 | 18.90 | 0.80% | 90,376 |
| Nov 5, 2025 | 19.00 | 19.00 | 18.70 | 18.75 | 18.75 | 0.27% | 35,530 |
| Nov 4, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -1.84% | 66,515 |
| Nov 3, 2025 | 18.75 | 19.20 | 18.75 | 19.05 | 19.05 | -1.04% | 54,053 |
| Oct 31, 2025 | 19.00 | 19.35 | 19.00 | 19.25 | 19.25 | 1.32% | 74,277 |
| Oct 30, 2025 | 19.80 | 19.80 | 18.80 | 19.00 | 19.00 | -4.04% | 264,967 |
| Oct 29, 2025 | 20.00 | 20.15 | 19.80 | 19.80 | 19.80 | -1.00% | 77,310 |
| Oct 28, 2025 | 19.95 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 108,304 |
| Oct 27, 2025 | 20.00 | 20.10 | 19.75 | 19.90 | 19.90 | -0.50% | 123,497 |
| Oct 23, 2025 | 20.15 | 20.20 | 19.95 | 20.00 | 20.00 | -0.74% | 68,950 |
| Oct 22, 2025 | 19.70 | 20.15 | 19.05 | 20.15 | 20.15 | 0.75% | 364,480 |
| Oct 21, 2025 | 22.25 | 22.25 | 20.00 | 20.00 | 20.00 | -9.30% | 782,419 |
| Oct 20, 2025 | 22.40 | 22.40 | 21.15 | 22.05 | 22.05 | -0.68% | 658,011 |
| Oct 17, 2025 | 21.30 | 22.25 | 21.30 | 22.20 | 22.20 | 2.30% | 649,902 |
| Oct 16, 2025 | 21.90 | 22.05 | 21.25 | 21.70 | 21.70 | -0.46% | 651,587 |
| Oct 15, 2025 | 20.10 | 21.90 | 19.90 | 21.80 | 21.80 | 9.27% | 1,164,408 |
| Oct 14, 2025 | 20.75 | 21.00 | 19.70 | 19.95 | 19.95 | - | 746,026 |
| Oct 13, 2025 | 18.55 | 20.05 | 18.15 | 19.95 | 19.95 | 5.28% | 373,567 |
| Oct 9, 2025 | 20.00 | 20.00 | 18.60 | 18.95 | 18.95 | 2.99% | 450,213 |
| Oct 8, 2025 | 18.80 | 18.85 | 17.70 | 18.40 | 18.40 | 7.29% | 723,124 |
| Oct 7, 2025 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | - | 57,470 |
| Oct 3, 2025 | 17.10 | 17.30 | 17.10 | 17.15 | 17.15 | - | 55,150 |
| Oct 2, 2025 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | - | 17,000 |
| Oct 1, 2025 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | 0.29% | 30,000 |
| Sep 30, 2025 | 17.15 | 17.15 | 17.05 | 17.10 | 17.10 | - | 47,000 |
| Sep 26, 2025 | 17.10 | 17.15 | 17.10 | 17.10 | 17.10 | -0.87% | 10,373 |