Shin Tai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 113.00 | 117.00 | 111.00 | 112.00 | 82.501 | 35,735 |
| 2024-08-01 | 110.50 | 115.00 | 110.00 | 115.00 | 84.711 | 69,125 |
| 2024-07-31 | 109.50 | 115.00 | 108.50 | 109.00 | 80.291 | 37,049 |
| 2024-07-30 | 112.50 | 113.00 | 108.00 | 110.50 | 81.396 | 84,287 |
| 2024-07-29 | 100.00 | 104.00 | 100.00 | 103.00 | 75.872 | 22,491 |
| 2024-07-26 | 100.00 | 102.50 | 100.00 | 102.50 | 75.503 | 4,365 |
| 2024-07-23 | 102.50 | 103.00 | 102.50 | 102.50 | 75.503 | 5,292 |
| 2024-07-22 | 103.50 | 103.50 | 101.00 | 102.50 | 75.503 | 38,367 |
| 2024-07-19 | 101.00 | 102.50 | 100.50 | 101.50 | 74.767 | 24,741 |
| 2024-07-18 | 102.50 | 102.50 | 102.00 | 102.50 | 75.503 | 34,458 |
| 2024-07-17 | 104.00 | 104.00 | 100.50 | 102.50 | 75.503 | 34,398 |
| 2024-07-16 | 102.50 | 103.00 | 101.50 | 101.50 | 74.767 | 6,087 |
| 2024-07-15 | 102.00 | 102.00 | 101.00 | 102.00 | 75.135 | 5,741 |
| 2024-07-12 | 102.50 | 102.50 | 101.00 | 102.00 | 75.135 | 8,565 |
| 2024-07-11 | 102.50 | 102.50 | 101.50 | 102.00 | 75.135 | 7,113 |
| 2024-07-10 | 101.00 | 102.00 | 100.50 | 101.50 | 74.767 | 26,605 |
| 2024-07-09 | 99.400 | 100.50 | 99.400 | 99.600 | 73.367 | 10,584 |
| 2024-07-08 | 100.50 | 101.50 | 100.00 | 100.50 | 74.030 | 36,961 |
| 2024-07-05 | 99.000 | 100.00 | 98.600 | 99.900 | 73.588 | 21,756 |
| 2024-07-04 | 96.400 | 98.700 | 96.400 | 98.700 | 72.704 | 46,750 |
| 2024-07-03 | 92.000 | 97.000 | 92.000 | 95.700 | 70.494 | 37,044 |
| 2024-07-02 | 95.300 | 96.100 | 95.100 | 95.600 | 70.421 | 11,917 |
| 2024-07-01 | 96.600 | 96.700 | 96.000 | 96.000 | 70.715 | 9,098 |
| 2024-06-28 | 97.900 | 97.900 | 94.500 | 96.600 | 71.157 | 49,126 |
| 2024-06-27 | 91.500 | 93.800 | 91.500 | 93.800 | 69.095 | 18,536 |
| 2024-06-26 | 93.100 | 93.500 | 92.600 | 93.500 | 68.874 | 10,584 |
| 2024-06-25 | 93.700 | 93.700 | 92.700 | 93.200 | 68.653 | 35,735 |
| 2024-06-24 | 92.000 | 92.400 | 92.000 | 92.400 | 68.063 | 6,593 |
| 2024-06-21 | 92.500 | 92.500 | 92.400 | 92.400 | 68.063 | 14,563 |
| 2024-06-20 | 92.400 | 92.500 | 91.800 | 92.500 | 68.137 | 26,142 |
| 2024-06-19 | 90.600 | 91.500 | 90.500 | 91.500 | 67.400 | 29,205 |
| 2024-06-18 | 90.700 | 90.900 | 90.700 | 90.700 | 66.811 | 5,292 |
| 2024-06-17 | 90.700 | 90.700 | 90.700 | 90.700 | 66.811 | 7,136 |
| 2024-06-14 | 90.700 | 91.100 | 90.700 | 91.100 | 67.106 | 4,525 |
| 2024-06-13 | 91.000 | 91.000 | 91.000 | 91.000 | 67.032 | 2,646 |
| 2024-06-12 | 90.400 | 91.000 | 90.400 | 91.000 | 67.032 | 36,553 |
| 2024-06-11 | 90.300 | 90.700 | 89.500 | 89.500 | 65.927 | 13,230 |
| 2024-06-07 | 90.900 | 91.000 | 90.900 | 90.900 | 66.958 | 4,614 |
| 2024-06-06 | 90.200 | 90.800 | 90.100 | 90.700 | 66.811 | 20,028 |
| 2024-06-05 | 89.700 | 90.900 | 89.700 | 90.900 | 66.958 | 7,939 |
| 2024-06-04 | 91.600 | 91.600 | 89.500 | 91.000 | 67.032 | 28,718 |
| 2024-06-03 | 90.000 | 91.000 | 90.000 | 91.000 | 67.032 | 21,961 |
| 2024-05-31 | 89.000 | 89.900 | 88.500 | 89.900 | 66.222 | 26,692 |
| 2024-05-30 | 87.900 | 88.600 | 87.400 | 88.000 | 64.822 | 92,037 |
| 2024-05-29 | 86.900 | 86.900 | 86.900 | 86.900 | 64.012 | 0 |
| 2024-05-28 | 86.900 | 87.200 | 86.500 | 86.900 | 64.012 | 19,035 |
| 2024-05-27 | 86.100 | 86.500 | 85.600 | 86.500 | 63.717 | 26,989 |
| 2024-05-24 | 86.500 | 86.500 | 86.300 | 86.300 | 63.570 | 4,762 |
| 2024-05-23 | 85.800 | 87.000 | 85.800 | 86.500 | 63.717 | 10,980 |
| 2024-05-22 | 86.200 | 86.600 | 86.100 | 86.600 | 63.791 | 15,876 |
| 2024-05-21 | 86.900 | 86.900 | 86.100 | 86.800 | 63.938 | 7,938 |
| 2024-05-20 | 86.100 | 86.200 | 84.000 | 86.200 | 63.496 | 35,429 |
| 2024-05-17 | 85.100 | 86.500 | 85.000 | 85.500 | 62.981 | 34,398 |
| 2024-05-16 | 83.600 | 85.000 | 83.500 | 85.000 | 62.612 | 34,814 |
| 2024-05-15 | 83.500 | 84.100 | 83.500 | 84.100 | 61.949 | 23,814 |
| 2024-05-14 | 83.900 | 83.900 | 83.200 | 83.500 | 61.507 | 15,479 |
| 2024-05-13 | 83.900 | 83.900 | 83.000 | 83.900 | 61.802 | 6,615 |
| 2024-05-10 | 83.400 | 83.500 | 83.400 | 83.500 | 61.507 | 3,791 |
| 2024-05-09 | 82.800 | 82.800 | 82.800 | 82.800 | 60.992 | 2,659 |
| 2024-05-08 | 83.200 | 83.400 | 82.600 | 82.800 | 60.992 | 6,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.5250 TWD |
| 2025-10-08 | 0.6000 TWD |
| 2024-08-29 | 0.5250 TWD |
| 2023-08-30 | 1.1200 TWD |
| 2022-08-30 | 1.2800 TWD |
| 2021-12-13 | 1.5000 TWD |
| 2020-12-15 | 0.5500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.