Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	61.400	63.200	61.400	61.900	48.070	15,247
2025-07-30	61.700	61.700	61.700	61.700	47.915	0
2025-07-29	62.900	62.900	61.700	61.700	47.915	17,640
2025-07-28	63.300	63.400	63.100	63.100	49.002	6,617
2025-07-25	62.600	63.900	62.600	63.900	49.623	12,631
2025-07-24	63.300	63.300	63.300	63.300	49.157	1,260
2025-07-23	62.000	65.200	62.000	63.700	49.468	16,382
2025-07-22	64.600	64.600	62.000	62.000	48.147	21,420
2025-07-21	64.600	64.600	64.600	64.600	50.166	3,780
2025-07-18	66.100	66.100	64.100	64.600	50.166	15,120
2025-07-17	65.200	65.200	64.500	64.500	50.089	10,080
2025-07-16	63.600	65.800	63.600	65.800	51.098	26,460
2025-07-15	64.700	64.700	64.500	64.500	50.089	7,560
2025-07-14	65.400	65.400	64.500	64.500	50.089	13,860
2025-07-11	66.800	66.800	66.800	66.800	51.875	1,260
2025-07-10	65.000	68.000	65.000	68.000	52.807	12,724
2025-07-09	65.000	65.600	65.000	65.600	50.943	5,111
2025-07-08	66.000	67.800	66.000	67.700	52.574	6,552
2025-07-07	68.100	68.100	65.700	65.700	51.021	2,548
2025-07-04	68.200	68.200	67.200	67.900	52.729	12,600
2025-07-03	68.800	68.800	68.000	68.000	52.807	6,300
2025-07-02	71.000	71.000	67.800	68.400	53.117	13,860
2025-07-01	67.000	72.900	67.000	71.000	55.137	93,240
2025-06-30	65.200	66.900	65.200	66.900	51.953	5,084
2025-06-27	67.900	68.400	65.900	67.000	52.030	23,940
2025-06-26	65.100	66.500	64.700	66.200	51.409	34,020
2025-06-25	67.200	67.200	65.100	65.100	50.555	5,077
2025-06-24	62.700	66.900	62.700	66.900	51.953	33,424
2025-06-23	64.600	64.600	61.800	62.500	48.536	29,446
2025-06-20	66.900	67.400	66.500	66.600	51.720	27,720
2025-06-19	69.600	69.600	66.800	66.800	51.875	46,718
2025-06-18	67.100	69.700	67.100	69.700	54.127	22,681
2025-06-17	66.600	68.500	66.600	67.800	52.652	36,540
2025-06-16	68.200	68.200	66.700	68.000	52.807	30,240
2025-06-13	66.900	68.200	66.800	68.200	52.962	20,160
2025-06-12	66.800	67.000	66.000	66.900	51.953	17,690
2025-06-11	65.000	66.800	64.500	66.800	51.875	13,896
2025-06-10	63.100	65.500	63.100	64.500	50.089	22,680
2025-06-09	63.200	63.600	63.100	63.100	49.002	7,646
2025-06-06	63.700	63.700	63.000	63.000	48.924	21,552
2025-06-05	63.100	63.700	63.100	63.700	49.468	21,433
2025-06-04	61.300	63.500	61.300	62.500	48.536	34,278
2025-06-03	61.200	62.400	61.200	61.300	47.604	43,092
2025-06-02	65.200	65.500	60.100	61.200	47.526	149,252
2025-05-29	65.000	66.100	64.000	64.900	50.399	261,233
2025-05-28	77.400	77.400	69.700	69.700	54.127	176,822
2025-05-27	85.700	85.700	77.400	77.400	60.107	257,252
2025-05-26	95.000	95.000	85.900	85.900	66.707	99,770
2025-05-23	103.00	103.00	95.400	95.400	74.085	88,264
2025-05-22	106.50	110.00	106.00	106.00	82.317	8,065
2025-05-21	104.00	108.00	103.50	108.00	83.870	14,437
2025-05-20	108.00	108.00	105.50	106.00	82.317	6,301
2025-05-19	106.50	107.00	104.50	104.50	81.152	11,466
2025-05-16	106.00	106.00	102.50	105.00	81.540	12,600
2025-05-15	108.00	108.00	103.50	103.50	80.375	7,560
2025-05-14	108.50	110.50	104.00	105.50	81.928	49,140
2025-05-13	100.50	102.50	100.50	100.50	78.045	6,302
2025-05-12	106.00	106.00	101.00	101.00	78.434	8,820
2025-05-09	100.00	104.00	100.00	103.00	79.987	8,845
2025-05-08	99.500	99.500	99.500	99.500	77.269	0

← NewerPage 6 of 21 · 1,222 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.