Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	100.00	104.00	100.00	103.00	79.987	18,936
2025-05-05	99.800	103.00	99.500	100.00	77.657	10,080
2025-05-02	99.200	100.00	99.200	100.00	77.657	3,155
2025-04-30	98.000	99.200	97.500	99.200	77.036	5,040
2025-04-29	104.50	104.50	99.600	100.00	77.657	5,040
2025-04-28	102.50	102.50	100.00	100.00	77.657	2,520
2025-04-25	100.50	100.50	100.50	100.50	78.045	1,260
2025-04-24	100.50	100.50	100.50	100.50	78.045	0
2025-04-23	103.50	103.50	100.00	100.50	78.045	6,300
2025-04-22	100.00	100.00	100.00	100.00	77.657	1,260
2025-04-21	102.50	102.50	101.00	102.00	79.210	3,781
2025-04-18	100.00	100.50	99.500	100.50	78.045	21,420
2025-04-17	100.50	105.50	100.00	100.50	78.045	6,312
2025-04-16	100.50	100.50	100.50	100.50	78.045	10,093
2025-04-15	102.50	105.50	102.50	104.00	80.763	10,119
2025-04-14	104.50	105.00	102.50	102.50	79.599	13,860
2025-04-11	107.50	108.00	104.50	107.50	83.481	8,855
2025-04-10	105.00	108.00	101.50	108.00	83.870	15,127
2025-04-09	98.600	102.00	98.000	101.00	78.434	18,900
2025-04-08	99.500	104.00	97.000	102.00	79.210	37,825
2025-04-07	99.500	99.500	99.500	99.500	77.269	1,266
2025-04-02	102.00	104.50	101.50	104.00	80.763	18,900
2025-04-01	103.00	104.00	101.50	104.00	80.763	12,600
2025-03-31	99.500	102.50	99.000	101.00	78.434	26,460
2025-03-28	103.00	103.50	99.500	101.00	78.434	28,980
2025-03-27	102.00	104.00	100.50	101.50	78.822	15,132
2025-03-26	103.00	103.00	103.00	103.00	79.987	1,260
2025-03-25	105.00	105.00	105.00	105.00	81.540	1,552
2025-03-24	102.50	102.50	102.50	102.50	79.599	1,260
2025-03-21	102.50	105.00	101.00	101.00	78.434	24,081
2025-03-20	101.50	105.00	101.50	102.50	79.599	47,741
2025-03-19	98.000	99.000	98.000	99.000	76.881	2,595
2025-03-18	97.700	99.400	97.700	99.400	77.191	5,166
2025-03-17	95.400	98.800	95.100	97.200	75.483	39,230
2025-03-14	89.400	97.200	89.400	97.200	75.483	20,162
2025-03-13	89.900	91.600	88.500	90.100	69.969	42,685
2025-03-12	91.400	96.400	90.000	90.000	69.891	35,305
2025-03-11	93.100	96.300	91.300	91.300	70.901	40,657
2025-03-10	96.700	99.900	95.000	95.000	73.774	22,680
2025-03-07	96.600	99.000	96.600	97.700	75.871	12,612
2025-03-06	96.400	96.600	95.800	96.600	75.017	5,040
2025-03-05	91.800	96.700	91.800	96.700	75.094	61,790
2025-03-04	90.700	94.400	90.700	92.300	71.678	37,801
2025-03-03	88.800	92.000	88.800	92.000	71.445	30,267
2025-02-27	86.400	89.300	85.000	89.000	69.115	58,240
2025-02-26	87.700	90.500	87.200	89.300	69.348	35,281
2025-02-25	93.100	96.300	86.700	87.700	68.105	98,838
2025-02-24	93.000	99.500	93.000	93.900	72.920	26,460
2025-02-21	95.100	98.000	91.000	94.100	73.075	59,220
2025-02-20	107.50	109.50	98.900	98.900	76.803	48,006
2025-02-19	108.00	112.50	106.00	107.00	83.093	237,292
2025-02-18	102.00	103.00	99.500	103.00	79.987	65,546
2025-02-17	93.800	93.800	93.800	93.800	72.842	27,723
2025-02-14	86.800	90.700	85.300	85.300	66.242	26,497
2025-02-13	81.500	90.300	81.500	86.800	67.406	75,612
2025-02-12	81.300	82.500	81.300	82.500	64.067	15,169
2025-02-11	79.300	82.000	79.300	81.500	63.291	9,510
2025-02-10	81.100	81.100	80.400	80.400	62.436	12,689
2025-02-07	80.500	81.100	80.500	81.100	62.980	7,560
2025-02-06	81.100	81.100	80.500	80.500	62.514	7,655

← NewerPage 7 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.