Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.000	42.100	39.800	39.900	37.515	66,153
2026-01-20	42.200	43.100	42.200	42.200	39.678	26,910
2026-01-19	44.750	44.800	43.500	43.500	40.900	42,787
2026-01-16	44.700	44.750	44.700	44.750	42.075	14,700
2026-01-15	45.600	45.600	44.850	45.400	42.687	11,550
2026-01-14	45.350	45.350	45.300	45.300	42.593	2,101
2026-01-13	45.650	45.650	44.600	45.000	42.310	8,400
2026-01-12	45.000	45.050	44.900	45.000	42.310	18,942
2026-01-09	45.500	45.500	45.000	45.000	42.310	12,673
2026-01-08	45.700	45.700	45.700	45.700	42.969	2,100
2026-01-07	45.200	45.200	45.200	45.200	42.498	0
2026-01-06	45.500	45.650	45.050	45.200	42.498	15,065
2026-01-05	45.650	45.650	45.650	45.650	42.922	2,137
2026-01-02	45.250	46.000	45.200	46.000	43.251	4,669
2025-12-31	45.250	45.250	45.250	45.250	42.545	3,202
2025-12-30	44.800	45.950	44.800	45.400	42.687	13,860
2025-12-29	46.000	47.000	45.000	45.850	43.110	24,519
2025-12-26	46.500	46.500	46.250	46.250	43.486	2,100
2025-12-24	46.200	47.650	45.500	46.200	43.439	30,824
2025-12-23	47.150	47.200	47.150	47.200	44.379	5,250
2025-12-22	47.500	47.500	47.500	47.500	44.661	1,260
2025-12-19	47.250	47.800	47.200	47.500	44.661	9,451
2025-12-18	48.500	49.000	47.200	47.200	44.379	13,931
2025-12-17	48.850	48.850	47.200	47.200	44.379	4,200
2025-12-16	47.250	48.950	47.250	48.150	45.272	11,550
2025-12-15	49.000	49.000	48.000	48.000	45.131	7,350
2025-12-12	48.250	48.250	47.350	47.350	44.520	10,974
2025-12-11	47.750	47.750	47.150	47.150	44.332	8,401
2025-12-10	49.000	49.000	47.700	47.700	44.849	7,355
2025-12-09	48.650	48.650	48.650	48.650	45.742	1,869
2025-12-08	49.350	49.450	49.350	49.450	46.494	3,150
2025-12-05	48.750	49.000	48.500	49.000	46.071	17,241
2025-12-04	47.800	48.500	47.800	47.900	45.037	18,093
2025-12-03	50.300	50.400	49.000	49.000	46.071	11,589
2025-12-02	48.950	50.600	48.950	50.600	47.576	3,151
2025-12-01	49.350	49.350	49.350	49.350	46.400	2,602
2025-11-28	47.850	49.850	47.850	47.850	44.990	4,222
2025-11-27	47.850	47.850	47.850	47.850	44.990	2,100
2025-11-26	48.300	48.550	48.300	48.550	45.648	4,200
2025-11-25	48.300	48.300	48.300	48.300	45.413	2,226
2025-11-24	48.150	48.400	47.750	47.750	44.896	9,150
2025-11-21	47.450	47.650	46.550	47.650	44.802	3,150
2025-11-20	48.100	48.200	47.300	47.450	44.614	18,938
2025-11-19	47.600	48.350	47.500	48.150	45.272	9,450
2025-11-18	48.150	48.300	47.500	47.500	44.661	14,805
2025-11-17	49.400	49.400	48.550	48.600	45.695	4,200
2025-11-14	48.450	49.400	48.450	49.400	46.447	2,287
2025-11-13	49.700	49.700	49.700	49.700	46.729	1,050
2025-11-12	48.650	49.350	48.650	49.350	46.400	2,100
2025-11-11	49.150	49.150	48.400	49.150	46.212	9,478
2025-11-10	50.000	50.600	50.000	50.600	47.576	6,300
2025-11-07	50.800	50.800	49.400	49.600	46.635	5,271
2025-11-06	48.700	51.000	48.700	50.800	47.764	25,688
2025-11-05	49.000	49.000	48.050	48.350	45.460	11,550
2025-11-04	49.550	49.850	49.550	49.550	46.588	8,400
2025-11-03	51.000	51.000	49.000	49.550	46.588	23,100
2025-10-31	51.100	51.200	51.000	51.000	47.952	7,350
2025-10-30	53.000	53.000	50.000	51.000	47.952	43,187
2025-10-29	54.200	54.500	52.500	53.500	50.302	52,500
2025-10-28	55.500	56.500	54.000	55.000	51.713	78,860

← NewerPage 4 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.