Shin Tai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 81.200 | 81.900 | 81.100 | 81.100 | 62.980 | 6,300 |
| 2025-02-04 | 80.500 | 80.500 | 80.200 | 80.200 | 62.281 | 15,120 |
| 2025-02-03 | 79.900 | 80.500 | 77.200 | 80.500 | 62.514 | 45,467 |
| 2025-01-22 | 78.900 | 81.000 | 78.900 | 79.900 | 62.048 | 26,460 |
| 2025-01-21 | 76.800 | 78.000 | 74.100 | 77.700 | 60.340 | 28,986 |
| 2025-01-20 | 76.900 | 81.400 | 76.600 | 77.200 | 59.951 | 26,511 |
| 2025-01-17 | 76.000 | 78.600 | 73.600 | 77.000 | 59.796 | 22,710 |
| 2025-01-16 | 73.800 | 75.300 | 72.100 | 74.500 | 57.855 | 22,692 |
| 2025-01-15 | 71.500 | 72.500 | 69.100 | 72.500 | 56.301 | 6,370 |
| 2025-01-14 | 71.400 | 71.500 | 70.500 | 71.500 | 55.525 | 26,825 |
| 2025-01-13 | 66.900 | 71.400 | 64.000 | 71.400 | 55.447 | 97,083 |
| 2025-01-10 | 67.000 | 67.400 | 67.000 | 67.300 | 52.263 | 21,432 |
| 2025-01-09 | 67.300 | 68.100 | 67.300 | 67.600 | 52.496 | 29,909 |
| 2025-01-08 | 67.100 | 69.200 | 67.100 | 69.000 | 53.583 | 23,958 |
| 2025-01-07 | 73.000 | 73.000 | 69.300 | 69.300 | 53.816 | 82,027 |
| 2025-01-06 | 73.100 | 73.500 | 71.100 | 73.000 | 56.690 | 152,460 |
| 2025-01-03 | 72.100 | 73.800 | 72.100 | 73.100 | 56.767 | 25,269 |
| 2025-01-02 | 72.100 | 74.300 | 72.000 | 73.600 | 57.156 | 67,231 |
| 2024-12-31 | 76.100 | 76.100 | 72.000 | 74.500 | 57.855 | 51,660 |
| 2024-12-30 | 77.700 | 77.700 | 75.200 | 76.100 | 59.097 | 13,929 |
| 2024-12-27 | 77.400 | 77.400 | 76.000 | 76.000 | 59.019 | 8,891 |
| 2024-12-26 | 77.600 | 78.000 | 75.100 | 78.000 | 60.573 | 46,321 |
| 2024-12-25 | 81.000 | 81.000 | 77.200 | 77.300 | 60.029 | 70,594 |
| 2024-12-24 | 81.000 | 85.300 | 81.000 | 82.400 | 63.989 | 45,360 |
| 2024-12-23 | 86.300 | 92.100 | 84.100 | 84.100 | 65.310 | 64,714 |
| 2024-12-20 | 100.50 | 104.00 | 92.300 | 92.300 | 71.678 | 48,069 |
| 2024-12-19 | 105.50 | 113.00 | 99.000 | 102.50 | 79.599 | 52,927 |
| 2024-12-18 | 107.50 | 111.50 | 104.50 | 109.00 | 84.646 | 8,820 |
| 2024-12-17 | 107.50 | 107.50 | 107.50 | 107.50 | 83.481 | 0 |
| 2024-12-16 | 105.00 | 107.50 | 105.00 | 107.50 | 83.481 | 8,838 |
| 2024-12-13 | 102.50 | 102.50 | 102.50 | 102.50 | 79.599 | 2,235 |
| 2024-12-12 | 103.50 | 106.00 | 102.00 | 106.00 | 82.317 | 20,160 |
| 2024-12-11 | 105.50 | 109.00 | 99.900 | 106.00 | 82.317 | 76,860 |
| 2024-12-10 | 113.50 | 117.00 | 111.00 | 111.00 | 86.199 | 10,080 |
| 2024-12-09 | 111.50 | 123.00 | 111.50 | 116.50 | 90.471 | 16,450 |
| 2024-12-06 | 123.00 | 123.00 | 116.50 | 118.00 | 91.635 | 27,871 |
| 2024-12-05 | 129.00 | 132.50 | 126.00 | 126.00 | 97.848 | 15,576 |
| 2024-12-04 | 134.50 | 134.50 | 134.50 | 134.50 | 104.45 | 0 |
| 2024-12-03 | 143.50 | 143.50 | 134.00 | 134.50 | 104.45 | 32,770 |
| 2024-12-02 | 149.50 | 149.50 | 143.00 | 147.00 | 114.16 | 23,941 |
| 2024-11-29 | 145.50 | 151.50 | 145.50 | 146.50 | 113.77 | 8,937 |
| 2024-11-28 | 144.50 | 146.50 | 143.00 | 146.50 | 113.77 | 16,571 |
| 2024-11-27 | 149.50 | 150.00 | 146.00 | 146.00 | 113.38 | 21,833 |
| 2024-11-26 | 150.50 | 152.50 | 149.00 | 149.00 | 115.71 | 10,081 |
| 2024-11-25 | 150.50 | 155.50 | 150.50 | 152.50 | 118.43 | 34,348 |
| 2024-11-22 | 156.50 | 156.50 | 147.00 | 150.00 | 116.49 | 9,143 |
| 2024-11-21 | 152.50 | 152.50 | 152.50 | 152.50 | 118.43 | 1,587 |
| 2024-11-20 | 149.50 | 149.50 | 149.50 | 149.50 | 116.10 | 2,840 |
| 2024-11-19 | 146.50 | 152.00 | 143.00 | 150.50 | 116.87 | 87,842 |
| 2024-11-18 | 139.00 | 146.00 | 139.00 | 144.50 | 112.21 | 65,520 |
| 2024-11-15 | 145.00 | 145.00 | 142.00 | 142.00 | 110.27 | 6,690 |
| 2024-11-14 | 145.00 | 146.00 | 140.00 | 145.00 | 112.60 | 40,161 |
| 2024-11-13 | 148.50 | 148.50 | 146.00 | 146.50 | 113.77 | 26,684 |
| 2024-11-12 | 153.00 | 154.00 | 149.00 | 152.00 | 118.04 | 18,952 |
| 2024-11-11 | 155.50 | 155.50 | 154.50 | 155.00 | 120.37 | 18,913 |
| 2024-11-08 | 155.50 | 159.00 | 155.50 | 155.50 | 120.76 | 11,352 |
| 2024-11-07 | 156.00 | 156.50 | 155.50 | 156.50 | 121.53 | 13,678 |
| 2024-11-06 | 158.00 | 160.00 | 158.00 | 159.50 | 123.86 | 15,132 |
| 2024-11-05 | 157.50 | 159.00 | 152.00 | 158.00 | 122.70 | 50,400 |
| 2024-11-04 | 159.00 | 161.50 | 158.00 | 158.50 | 123.09 | 124,752 |
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.