Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.850	46.850	45.150	45.150	42.451	11,555
2026-04-28	45.450	45.450	45.350	45.350	42.640	3,171
2026-04-27	44.000	44.000	43.750	43.750	41.135	8,400
2026-04-24	46.000	46.000	44.900	44.900	42.216	5,250
2026-04-23	45.500	46.750	44.100	44.100	41.464	13,658
2026-04-22	46.450	46.450	45.450	45.900	43.157	3,150
2026-04-21	46.300	46.800	45.950	46.550	43.768	72,451
2026-04-20	45.200	46.700	44.250	46.300	43.533	37,810
2026-04-17	44.900	45.950	44.300	45.200	42.498	29,400
2026-04-16	43.450	45.900	43.250	45.350	42.640	53,341
2026-04-15	43.950	44.850	40.200	43.150	40.571	211,050
2026-04-14	44.600	44.600	43.600	44.500	41.840	44,184
2026-04-13	44.500	44.900	42.900	44.100	41.464	36,027
2026-04-10	43.400	44.800	43.400	44.100	41.464	39,924
2026-04-09	41.250	44.850	41.250	43.000	40.430	138,600
2026-04-08	38.750	41.250	38.700	41.250	38.785	66,656
2026-04-07	37.500	37.500	37.500	37.500	35.259	1,050
2026-04-02	37.500	38.850	37.500	37.500	35.259	13,114
2026-04-01	39.050	40.900	37.600	37.650	35.400	20,265
2026-03-31	36.950	38.600	36.950	38.400	36.105	10,500
2026-03-30	39.450	39.450	37.650	37.900	35.635	15,750
2026-03-27	39.650	39.650	38.500	39.550	37.186	9,450
2026-03-26	42.000	42.000	40.350	40.350	37.938	7,994
2026-03-25	40.800	41.000	40.100	40.800	38.361	17,850
2026-03-24	40.700	40.700	38.350	39.200	36.857	18,922
2026-03-23	40.500	42.300	38.400	38.400	36.105	79,800
2026-03-20	36.000	39.750	35.900	39.750	37.374	52,737
2026-03-19	35.950	37.600	35.950	36.150	33.989	34,650
2026-03-18	36.950	36.950	36.550	36.600	34.412	11,655
2026-03-17	35.900	36.300	35.500	36.300	34.130	7,350
2026-03-16	36.400	36.400	35.600	35.950	33.801	34,650
2026-03-13	38.100	38.400	35.800	36.400	34.224	46,252
2026-03-12	37.300	38.700	37.300	38.150	35.870	33,652
2026-03-11	38.550	38.600	38.550	38.600	36.293	8,435
2026-03-10	40.600	40.600	38.000	38.100	35.823	31,773
2026-03-09	38.900	39.400	38.550	38.700	36.387	52,500
2026-03-06	42.350	42.450	41.550	41.650	39.161	17,966
2026-03-05	44.300	44.300	42.500	43.100	40.524	27,767
2026-03-04	46.250	46.250	43.400	43.650	41.041	30,450
2026-03-03	47.750	47.750	46.250	47.700	44.849	32,550
2026-03-02	46.900	47.800	45.800	47.800	44.943	45,780
2026-02-26	44.500	46.000	44.100	45.750	43.016	42,349
2026-02-25	42.350	44.050	42.350	44.000	41.370	23,844
2026-02-24	42.500	44.150	42.200	42.350	39.819	43,186
2026-02-23	42.150	45.000	42.150	44.350	41.699	100,215
2026-02-11	41.200	43.000	40.600	40.950	38.502	51,450
2026-02-10	41.400	41.600	41.200	41.200	38.738	25,200
2026-02-09	41.000	41.000	40.950	41.000	38.549	5,470
2026-02-06	40.800	41.050	40.400	40.850	38.408	9,450
2026-02-05	41.200	41.550	40.350	40.350	37.938	21,121
2026-02-04	40.150	41.200	40.100	40.850	38.408	10,500
2026-02-03	43.000	43.000	40.650	40.650	38.220	13,755
2026-02-02	42.550	42.950	42.550	42.950	40.383	2,100
2026-01-30	43.000	43.000	41.350	42.650	40.101	3,181
2026-01-29	43.000	43.000	42.400	42.800	40.242	8,431
2026-01-28	41.300	43.200	41.300	42.800	40.242	19,960
2026-01-27	41.250	41.950	41.250	41.300	38.832	8,400
2026-01-26	41.050	41.100	41.000	41.100	38.644	6,300
2026-01-23	40.800	40.800	40.800	40.800	38.361	9,661
2026-01-22	39.750	40.800	39.500	40.800	38.361	16,884

← NewerPage 3 of 21 · 1,221 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.