Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	82.900	82.900	82.900	82.900	61.065	2,646
2024-01-29	82.900	82.900	82.200	82.700	60.918	11,907
2024-01-26	82.000	83.800	82.000	82.700	60.918	13,230
2024-01-25	82.800	82.800	82.800	82.800	60.992	0
2024-01-24	82.000	82.900	82.000	82.800	60.992	7,017
2024-01-23	81.600	84.100	81.600	83.100	61.213	14,553
2024-01-22	82.800	84.400	81.600	81.800	60.255	16,907
2024-01-19	81.300	83.300	81.300	81.700	60.182	26,460
2024-01-18	82.500	83.500	81.800	82.500	60.771	15,876
2024-01-17	79.500	81.500	78.700	81.500	60.034	63,504
2024-01-16	80.100	81.200	80.100	80.600	59.371	46,305
2024-01-15	80.000	82.000	79.600	81.100	59.740	37,044
2024-01-12	81.800	82.000	81.800	82.000	60.403	4,211
2024-01-11	79.000	82.000	78.300	81.000	59.666	15,877
2024-01-10	79.000	79.500	77.900	78.600	57.898	10,584
2024-01-09	75.200	79.000	75.200	78.600	57.898	25,137
2024-01-08	75.200	79.500	75.200	78.700	57.972	16,582
2024-01-05	73.900	75.700	73.900	75.500	55.615	14,553
2024-01-04	74.600	74.900	73.200	73.300	53.994	14,579
2024-01-03	75.100	77.000	75.000	75.300	55.467	10,720
2024-01-02	76.000	78.000	75.800	76.300	56.204	14,579
2023-12-29	77.200	78.300	77.200	78.300	57.677	14,754
2023-12-28	77.800	78.200	76.500	76.500	56.351	31,752
2023-12-27	82.200	82.200	77.800	77.800	57.309	50,604
2023-12-26	79.200	82.200	79.200	82.200	60.550	9,792
2023-12-25	79.300	79.300	79.000	79.100	58.266	6,945
2023-12-22	81.100	81.100	81.100	81.100	59.740	0
2023-12-21	82.200	82.800	80.400	81.100	59.740	23,271
2023-12-20	83.600	86.500	82.300	82.400	60.697	37,106
2023-12-19	86.900	86.900	86.900	86.900	64.012	1,323
2023-12-18	87.000	87.000	86.700	87.000	64.086	17,199
2023-12-15	89.200	89.200	87.400	88.900	65.485	30,540
2023-12-14	87.300	90.100	87.300	89.300	65.780	47,683
2023-12-13	85.000	85.400	84.000	85.300	62.833	14,072
2023-12-12	86.200	86.200	86.000	86.000	63.349	10,683
2023-12-11	87.000	87.600	86.000	87.500	64.454	21,168
2023-12-08	87.800	89.600	87.600	89.500	65.927	11,907
2023-12-07	86.100	88.000	85.200	85.200	62.760	11,907
2023-12-06	87.500	87.900	87.300	87.900	64.749	9,261
2023-12-05	88.900	88.900	88.900	88.900	65.485	0
2023-12-04	88.900	88.900	88.900	88.900	65.485	1,323
2023-12-01	89.000	89.000	89.000	89.000	65.559	1,323
2023-11-30	88.700	88.700	88.700	88.700	65.338	2,646
2023-11-29	89.000	89.000	89.000	89.000	65.559	0
2023-11-28	87.700	89.500	87.700	89.000	65.559	9,427
2023-11-27	87.500	88.700	87.400	87.400	64.380	7,938
2023-11-24	88.500	88.700	88.500	88.700	65.338	5,023
2023-11-23	86.600	88.400	86.600	88.400	65.117	5,438
2023-11-22	86.000	91.100	86.000	88.500	65.191	15,956
2023-11-21	84.000	92.000	84.000	86.000	63.349	32,219
2023-11-20	82.700	84.600	82.700	84.600	62.318	15,149
2023-11-17	83.000	84.500	82.600	83.000	61.139	17,942
2023-11-16	83.700	83.700	82.500	82.500	60.771	3,998
2023-11-15	81.600	82.600	81.500	82.200	60.550	25,138
2023-11-14	80.700	81.500	80.700	81.500	60.034	31,755
2023-11-13	78.100	81.000	78.100	81.000	59.666	9,602
2023-11-10	79.900	79.900	79.900	79.900	58.856	1,323
2023-11-09	80.000	80.000	79.500	79.500	58.561	6,616
2023-11-08	79.500	79.500	79.500	79.500	58.561	1,389
2023-11-07	79.600	80.300	79.500	80.300	59.150	10,631

← NewerPage 12 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.