TWSE · 4440 · stock

Yi Shin Textile Industrial Co., Ltd. (4440) stock price history

Every TWSE trading session of Yi Shin Textile Industrial Co., Ltd. from Sep 11, 2019 to Sep 24, 2026: 1,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4440 data, free keyYear by year table

4440 adjusted close, 2019 to 2026

4440Yi Shin Textile Industrial Co., Ltd.
NT$17.45+8.6% over one year
2020202220242026
NT$38.87
All time high, 2021
NT$21.18
52 week high, NT$15.98 low
1,711
Daily sessions since 2019

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

4440 key facts

  • Yi Shin Textile Industrial Co., Ltd. (4440) closed at NT$17.45 on Sep 24, 2026 on TWSE.
  • 4440's all time high close is NT$38.87, set on Aug 9, 2021; its all time low close is NT$14.72 on Aug 21, 2020.
  • 4440's 52 week range is NT$15.98 to NT$21.18.
  • 4440 returned +8.6% over the year to Sep 24, 2026 and -53.4% over five years.
  • Since Sep 11, 2019 4440 returned -9%, -1.3% a year compounded.
  • 4440's deepest drawdown was -60.5% from Aug 9, 2021 to Jul 9, 2025.
  • DataCedar holds 1,711 daily sessions of 4440 history from Sep 11, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4440 price chart, 2019 to 2026

4440 adjusted close, Sep 11, 2019 to Sep 24, 2026NT$14.90NT$22.46NT$30.03NT$37.5920192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4440 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months+1.7%
6 months+2.3%
Year to date+4.6%
1 year+8.6%
3 years-24.8%
5 years-53.4%
10 yearsn/a
Since Sep 11, 2019-9.1%
Compound annual growth, 7.0 years-1.3%

4440 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$38.87 on Aug 9, 2021
All time low close
NT$14.72 on Aug 21, 2020
52 week high
NT$21.18 on Oct 20, 2025
52 week low
NT$15.98 on Sep 24, 2025
Deepest drawdown
-60.5% from Aug 9, 2021 to Jul 9, 2025, not yet recovered
Best single session
+22.1% on Jun 8, 2021
Worst single session
-12.0% on Oct 25, 2021
Volatility, 1 year annualised
26.8%
Sessions closing higher, 1 year
42%
Best calendar year
2021, +86%
Worst calendar year
2022, -25%

4440 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 11, 2019; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.69NT$20.10NT$16.03NT$17.45+5.2%14.5M178
2025NT$20.95NT$23.03NT$15.22NT$16.59-20.8%24.4M242
2024NT$22.31NT$24.80NT$19.92NT$20.95-6.1%26M242
2023NT$24.87NT$28.52NT$21.92NT$22.31-10.6%24.5M239
2022NT$33.44NT$36.17NT$24.87NT$24.95-25.4%20.9M246
2021NT$17.93NT$40.65NT$17.17NT$33.44+86.4%30.2M243
2020NT$17.95NT$18.64NT$14.57NT$17.93-0.1%2.2M245
2019NT$24.98NT$26.54NT$14.42NT$17.95n/a2.2M76

4440 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.45-0.3%
August 2026NT$17.50-0.3%
July 2026NT$17.55+1.7%
June 2026NT$17.25-2.8%
May 2026NT$17.75-0.8%
April 2026NT$17.90+4.1%
March 2026NT$17.20+3.7%
February 2026NT$16.59+2.0%
January 2026NT$16.26-2.0%
December 2025NT$16.59-4.1%
November 2025NT$17.30-4.9%
October 2025NT$18.20+12.6%

About the 4440 data

Daily bars. 1,711 sessions from Sep 11, 2019 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4440/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4414 Roo Hsing Co., Ltd
  • 4426 Li Cheng Enterprise Co., Ltd.
  • 4438 Quang Viet Enterprise Co., Ltd.
  • 4439 TST Group Holding Ltd.
  • 4441 Great Giant Fibre Garment Co., Ltd.
  • 4526 Tongtai Machine & Tool Co., Ltd.
  • 4532 Rechi Precision Co., Ltd.
  • 4536 Topkey Corporation

Common questions

4440 share price history

Start with any symbol.

Start free