Shin Tai Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	83.200	83.400	82.600	82.800	60.992	6,615
2024-05-07	82.800	83.000	82.800	83.000	61.139	5,292
2024-05-06	83.100	83.400	82.800	82.800	60.992	18,524
2024-05-03	82.700	83.000	82.700	82.900	61.065	18,918
2024-05-02	82.700	82.700	82.700	82.700	60.918	4,035
2024-04-30	82.800	82.800	81.900	82.700	60.918	6,745
2024-04-29	82.000	82.300	82.000	82.300	60.624	9,282
2024-04-26	81.800	82.500	81.700	82.100	60.476	21,170
2024-04-25	81.700	82.400	81.700	82.400	60.697	7,938
2024-04-24	82.300	82.400	81.800	82.400	60.697	4,010
2024-04-23	81.900	82.300	81.800	82.300	60.624	9,376
2024-04-22	81.700	81.900	81.400	81.900	60.329	4,008
2024-04-19	81.500	81.900	81.300	81.600	60.108	21,168
2024-04-18	81.700	82.100	81.300	82.100	60.476	26,460
2024-04-17	81.700	82.100	81.200	82.100	60.476	31,752
2024-04-16	81.900	82.400	81.300	81.700	60.182	19,941
2024-04-15	81.900	82.500	81.300	82.400	60.697	21,168
2024-04-12	82.500	82.500	82.300	82.300	60.624	6,615
2024-04-11	81.500	82.600	81.500	82.200	60.550	9,261
2024-04-10	82.700	82.900	82.700	82.700	60.918	7,938
2024-04-09	82.900	82.900	82.900	82.900	61.065	1,323
2024-04-08	82.100	82.700	82.100	82.700	60.918	16,065
2024-04-03	81.300	82.000	81.300	82.000	60.403	3,595
2024-04-02	82.000	82.000	82.000	82.000	60.403	1,323
2024-04-01	81.700	81.900	81.300	81.900	60.329	19,845
2024-03-29	81.700	81.700	81.700	81.700	60.182	1,323
2024-03-28	81.500	81.900	81.300	81.700	60.182	39,822
2024-03-27	80.800	82.100	80.800	81.800	60.255	39,690
2024-03-26	82.100	82.100	80.300	80.800	59.519	11,907
2024-03-25	80.500	80.700	80.500	80.700	59.445	8,786
2024-03-22	80.500	81.000	80.500	80.500	59.298	13,267
2024-03-21	82.000	82.000	80.700	81.000	59.666	46,305
2024-03-20	82.100	82.300	81.400	81.700	60.182	58,268
2024-03-19	83.000	83.000	82.000	82.600	60.845	38,570
2024-03-18	83.200	83.200	82.200	82.300	60.624	14,562
2024-03-15	83.200	83.800	81.100	82.900	61.065	14,586
2024-03-14	80.100	83.100	80.100	80.700	59.445	48,951
2024-03-13	79.600	80.200	79.600	80.200	59.077	6,615
2024-03-12	80.100	82.600	80.100	80.200	59.077	20,779
2024-03-11	80.200	81.900	80.000	80.000	58.929	30,835
2024-03-08	80.200	80.400	80.000	80.000	58.929	7,346
2024-03-07	83.400	83.500	81.700	81.700	60.182	22,491
2024-03-06	84.800	85.400	83.200	83.800	61.728	51,597
2024-03-05	84.000	84.000	83.100	84.000	61.876	45,278
2024-03-04	83.600	84.200	83.600	84.000	61.876	21,396
2024-03-01	83.700	84.500	83.600	83.900	61.802	39,690
2024-02-29	83.300	84.200	83.300	84.200	62.023	19,106
2024-02-27	83.300	84.000	83.300	84.000	61.876	11,982
2024-02-26	83.200	83.700	82.900	83.700	61.655	29,297
2024-02-23	83.400	83.600	83.400	83.600	61.581	18,678
2024-02-22	83.100	83.600	82.600	83.600	61.581	41,707
2024-02-21	82.700	83.700	81.400	83.400	61.434	56,731
2024-02-20	83.200	83.400	82.500	83.400	61.434	58,213
2024-02-19	82.700	83.100	82.100	83.100	61.213	27,783
2024-02-16	83.000	83.000	82.100	82.900	61.065	26,460
2024-02-15	82.100	83.000	81.500	82.900	61.065	25,449
2024-02-05	82.000	83.000	82.000	83.000	61.139	9,275
2024-02-02	84.000	84.800	83.000	83.000	61.139	11,907
2024-02-01	82.700	84.700	81.500	83.000	61.139	21,168
2024-01-31	82.200	83.700	82.200	82.500	60.771	14,553

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.