Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.400	56.600	53.800	55.200	51.901	228,900
2025-10-23	52.700	53.900	51.400	51.500	48.422	80,856
2025-10-22	49.000	49.000	48.950	49.000	46.071	6,371
2025-10-21	48.750	49.000	48.300	48.350	45.460	9,451
2025-10-20	48.550	48.550	48.100	48.100	45.225	8,431
2025-10-17	49.800	49.800	48.750	48.800	45.883	19,005
2025-10-16	52.100	52.100	49.400	49.600	46.635	60,901
2025-10-15	49.500	51.200	49.500	51.200	48.140	65,100
2025-10-14	49.550	49.850	46.550	46.550	43.768	50,400
2025-10-13	50.300	51.200	49.500	49.500	46.541	24,150
2025-10-09	51.600	52.500	50.300	50.300	47.294	52,503
2025-10-08	52.700	54.200	52.500	52.500	49.362	83,055
2025-10-07	67.000	67.600	65.500	67.600	52.496	114,660
2025-10-03	63.800	66.000	63.200	65.000	50.477	58,155
2025-10-02	63.300	63.600	63.000	63.400	49.235	12,801
2025-10-01	63.000	64.000	63.000	63.300	49.157	20,172
2025-09-30	63.800	63.800	62.400	62.900	48.846	18,900
2025-09-29	11,479.79	11,479.79	11,479.79	11,479.79	8,914.87	0
2025-09-26	63.000	63.000	62.200	62.200	48.303	17,640
2025-09-25	63.700	63.700	62.400	63.000	48.924	23,940
2025-09-24	62.700	63.700	62.700	63.100	49.002	23,940
2025-09-23	64.300	64.400	62.000	62.600	48.613	27,726
2025-09-22	64.400	64.400	62.400	62.600	48.613	21,420
2025-09-19	60.300	62.800	60.300	61.400	47.682	31,878
2025-09-18	60.500	60.600	60.200	60.200	46.750	23,952
2025-09-17	61.600	61.600	59.500	59.800	46.439	12,179
2025-09-16	60.000	61.100	59.800	60.100	46.672	22,919
2025-09-15	63.000	63.000	61.100	61.100	47.449	16,380
2025-09-12	60.800	61.900	60.800	61.000	47.371	7,560
2025-09-11	61.400	62.300	61.100	61.500	47.759	14,205
2025-09-10	61.700	61.700	61.000	61.700	47.915	10,080
2025-09-09	62.300	62.400	61.800	61.900	48.070	12,222
2025-09-08	61.400	61.400	61.400	61.400	47.682	1,346
2025-09-05	61.100	61.500	61.100	61.500	47.759	5,040
2025-09-04	61.600	62.600	61.500	61.800	47.992	20,168
2025-09-03	60.800	62.700	60.800	62.700	48.691	6,150
2025-09-02	60.700	60.800	60.700	60.800	47.216	10,232
2025-09-01	61.500	61.500	60.300	60.700	47.138	11,360
2025-08-29	60.900	61.500	60.900	61.500	47.759	7,669
2025-08-28	61.000	61.000	60.300	60.600	47.060	12,600
2025-08-27	60.200	61.700	60.200	60.800	47.216	18,912
2025-08-26	61.400	61.800	61.400	61.800	47.992	11,340
2025-08-25	62.800	62.800	61.300	61.900	48.070	7,560
2025-08-22	61.900	62.900	61.900	61.900	48.070	6,398
2025-08-21	62.300	62.300	62.300	62.300	48.380	5,040
2025-08-20	61.800	62.300	61.400	62.300	48.380	35,282
2025-08-19	61.600	63.600	61.600	62.600	48.613	11,340
2025-08-18	63.300	63.300	63.100	63.100	49.002	3,780
2025-08-15	62.500	63.900	62.500	63.100	49.002	8,861
2025-08-14	61.700	63.700	61.700	63.000	48.924	13,860
2025-08-13	62.400	62.400	61.200	61.200	47.526	8,850
2025-08-12	62.400	62.400	62.400	62.400	48.458	0
2025-08-11	62.000	64.000	62.000	62.400	48.458	17,640
2025-08-08	61.800	62.000	61.800	62.000	48.147	7,560
2025-08-07	65.000	65.000	62.500	63.400	49.235	11,340
2025-08-06	61.900	61.900	61.900	61.900	48.070	2,646
2025-08-05	61.200	63.500	61.200	61.900	48.070	22,681
2025-08-04	61.100	63.100	61.100	61.900	48.070	12,600
2025-08-01	61.900	61.900	61.900	61.900	48.070	0
2025-07-31	61.400	63.200	61.400	61.900	48.070	15,247

← NewerPage 5 of 21 · 1,216 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.