Yi Shin Textile Industrial Co., Ltd. (TPE:4440)
Taiwan · Delayed Price · Currency is TWD 20.00
-0.15 (-0.74%)
At close: Oct 23, 2025
TPE:4440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.15 | 20.20 | 19.95 | 20.00 | 20.00 | -0.74% | 65,780 |
| 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 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 26, 2025 | 17.10 | 17.15 | 17.10 | 17.10 | 17.10 | -0.87% | 10,373 |
| Sep 25, 2025 | 17.20 | 17.30 | 17.20 | 17.25 | 17.25 | 1.47% | 30,043 |
| Sep 24, 2025 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | - | 31,120 |
| Sep 23, 2025 | 17.00 | 17.35 | 16.90 | 17.00 | 17.00 | -1.45% | 55,451 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.15 | 17.25 | 17.25 | -0.29% | 11,621 |
| Sep 19, 2025 | 17.30 | 17.35 | 17.20 | 17.30 | 17.30 | -0.57% | 64,146 |
| Sep 18, 2025 | 17.30 | 17.40 | 17.25 | 17.40 | 17.40 | 1.16% | 57,865 |
| 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 |