Shin Tai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 155.50 | 159.00 | 154.50 | 159.00 | 123.47 | 135,790 |
| 2024-10-30 | 157.00 | 158.50 | 156.00 | 156.00 | 121.15 | 7,572 |
| 2024-10-29 | 167.00 | 167.00 | 154.00 | 155.50 | 120.76 | 24,346 |
| 2024-10-28 | 169.00 | 169.00 | 158.50 | 163.00 | 126.58 | 30,240 |
| 2024-10-25 | 153.00 | 154.50 | 153.00 | 154.50 | 119.98 | 3,811 |
| 2024-10-24 | 162.50 | 162.50 | 151.00 | 154.50 | 119.98 | 28,980 |
| 2024-10-23 | 154.00 | 156.50 | 153.50 | 156.00 | 121.15 | 21,420 |
| 2024-10-22 | 156.50 | 158.00 | 156.50 | 156.50 | 121.53 | 3,792 |
| 2024-10-21 | 157.00 | 159.00 | 156.00 | 156.50 | 121.53 | 27,399 |
| 2024-10-18 | 147.50 | 155.00 | 147.50 | 153.00 | 118.82 | 41,592 |
| 2024-10-17 | 148.00 | 150.00 | 147.00 | 149.00 | 115.71 | 33,033 |
| 2024-10-16 | 147.00 | 149.00 | 146.50 | 149.00 | 115.71 | 127,535 |
| 2024-10-15 | 147.00 | 149.00 | 147.00 | 149.00 | 115.71 | 9,318 |
| 2024-10-14 | 144.50 | 146.00 | 143.00 | 146.00 | 113.38 | 14,258 |
| 2024-10-11 | 150.00 | 150.00 | 147.00 | 147.00 | 114.16 | 12,709 |
| 2024-10-09 | 153.00 | 153.00 | 145.50 | 150.50 | 116.87 | 56,989 |
| 2024-10-08 | 159.00 | 159.00 | 148.50 | 148.50 | 115.32 | 61,621 |
| 2024-10-07 | 157.50 | 157.50 | 156.50 | 157.50 | 122.31 | 5,131 |
| 2024-10-04 | 153.50 | 153.50 | 150.50 | 152.50 | 118.43 | 12,707 |
| 2024-10-01 | 151.00 | 155.00 | 150.50 | 154.00 | 119.59 | 11,448 |
| 2024-09-30 | 148.00 | 152.50 | 148.00 | 152.50 | 118.43 | 20,173 |
| 2024-09-27 | 147.50 | 148.00 | 145.00 | 148.00 | 114.93 | 39,123 |
| 2024-09-26 | 144.00 | 144.50 | 143.00 | 144.00 | 111.83 | 22,692 |
| 2024-09-25 | 142.50 | 143.50 | 141.50 | 141.50 | 109.88 | 16,386 |
| 2024-09-24 | 139.50 | 139.50 | 138.50 | 138.50 | 107.56 | 3,782 |
| 2024-09-23 | 137.00 | 138.50 | 137.00 | 138.00 | 107.17 | 7,612 |
| 2024-09-20 | 134.50 | 136.50 | 132.50 | 136.00 | 105.61 | 43,356 |
| 2024-09-19 | 133.00 | 134.50 | 132.00 | 134.50 | 104.45 | 25,523 |
| 2024-09-18 | 134.00 | 134.00 | 132.00 | 132.00 | 102.51 | 6,300 |
| 2024-09-16 | 132.50 | 134.50 | 132.00 | 133.00 | 103.28 | 10,080 |
| 2024-09-13 | 135.50 | 135.50 | 133.00 | 133.00 | 103.28 | 12,627 |
| 2024-09-12 | 132.00 | 136.50 | 132.00 | 134.00 | 104.06 | 28,971 |
| 2024-09-11 | 123.50 | 135.50 | 123.50 | 132.50 | 102.90 | 49,141 |
| 2024-09-10 | 127.50 | 128.00 | 124.00 | 125.50 | 97.460 | 30,240 |
| 2024-09-09 | 123.50 | 127.50 | 120.00 | 127.50 | 99.013 | 70,572 |
| 2024-09-06 | 130.50 | 133.00 | 128.00 | 129.00 | 100.18 | 25,212 |
| 2024-09-05 | 125.00 | 131.00 | 125.00 | 131.00 | 101.73 | 26,460 |
| 2024-09-04 | 124.00 | 130.00 | 119.00 | 125.00 | 97.071 | 102,063 |
| 2024-09-03 | 125.00 | 131.00 | 125.00 | 131.00 | 101.73 | 17,640 |
| 2024-09-02 | 125.00 | 128.00 | 124.50 | 127.00 | 98.625 | 12,612 |
| 2024-08-30 | 121.00 | 124.50 | 121.00 | 123.50 | 95.907 | 12,600 |
| 2024-08-29 | 124.00 | 124.50 | 120.00 | 121.50 | 94.353 | 19,051 |
| 2024-08-28 | 131.00 | 133.50 | 130.50 | 130.50 | 96.128 | 22,774 |
| 2024-08-27 | 132.50 | 135.00 | 126.50 | 131.00 | 96.497 | 133,623 |
| 2024-08-26 | 126.50 | 132.50 | 126.50 | 132.50 | 97.602 | 26,523 |
| 2024-08-23 | 119.00 | 129.00 | 119.00 | 128.00 | 94.287 | 27,792 |
| 2024-08-22 | 130.50 | 131.00 | 125.50 | 127.50 | 93.919 | 22,197 |
| 2024-08-21 | 129.50 | 130.50 | 124.50 | 130.50 | 96.128 | 36,078 |
| 2024-08-20 | 125.50 | 126.00 | 124.00 | 126.00 | 92.814 | 13,966 |
| 2024-08-19 | 121.50 | 127.00 | 121.50 | 124.50 | 91.709 | 21,498 |
| 2024-08-16 | 126.50 | 126.50 | 123.00 | 125.50 | 92.445 | 29,184 |
| 2024-08-15 | 124.50 | 124.50 | 121.00 | 123.00 | 90.604 | 7,938 |
| 2024-08-14 | 124.50 | 124.50 | 120.50 | 123.50 | 90.972 | 15,876 |
| 2024-08-13 | 125.50 | 127.50 | 123.00 | 123.50 | 90.972 | 19,880 |
| 2024-08-12 | 124.50 | 127.00 | 124.00 | 124.00 | 91.340 | 13,231 |
| 2024-08-09 | 117.00 | 124.50 | 116.00 | 124.50 | 91.709 | 52,696 |
| 2024-08-08 | 116.50 | 123.50 | 116.50 | 118.00 | 86.921 | 23,853 |
| 2024-08-07 | 113.50 | 120.50 | 113.50 | 120.00 | 88.394 | 45,089 |
| 2024-08-06 | 117.00 | 117.00 | 115.50 | 116.50 | 85.816 | 23,829 |
| 2024-08-05 | 108.00 | 112.00 | 101.00 | 108.00 | 79.555 | 86,127 |
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.