Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	79.500	82.000	79.500	80.600	59.371	22,932
2023-11-03	79.500	80.400	79.500	80.400	59.224	2,646
2023-11-02	80.000	80.900	80.000	80.600	59.371	8,414
2023-11-01	79.500	80.700	79.500	80.700	59.445	2,745
2023-10-31	79.500	79.500	78.800	79.500	58.561	13,230
2023-10-30	79.300	80.000	79.300	80.000	58.929	6,674
2023-10-27	80.000	80.600	80.000	80.000	58.929	9,329
2023-10-26	79.900	80.000	79.900	80.000	58.929	6,615
2023-10-25	79.800	80.000	79.800	80.000	58.929	2,857
2023-10-24	80.000	80.000	80.000	80.000	58.929	1,323
2023-10-23	80.100	80.100	80.100	80.100	59.003	0
2023-10-20	79.300	80.100	79.300	80.100	59.003	2,656
2023-10-19	80.500	80.500	80.500	80.500	59.298	1,373
2023-10-18	80.500	80.500	80.500	80.500	59.298	1,324
2023-10-17	78.900	81.700	78.900	80.500	59.298	11,049
2023-10-16	80.900	80.900	80.900	80.900	59.592	0
2023-10-13	79.600	80.900	79.600	80.900	59.592	2,817
2023-10-12	80.200	80.400	80.200	80.400	59.224	9,274
2023-10-11	80.600	80.600	80.200	80.200	59.077	4,339
2023-10-06	78.100	79.300	78.100	79.300	58.414	3,969
2023-10-05	79.900	79.900	79.200	79.200	58.340	2,779
2023-10-04	77.100	78.500	77.000	78.500	57.824	6,707
2023-10-03	76.700	78.300	76.700	78.300	57.677	3,969
2023-10-02	77.900	77.900	77.900	77.900	57.382	5,760
2023-09-28	78.500	79.000	78.500	79.000	58.193	9,261
2023-09-27	79.000	79.000	78.900	78.900	58.119	3,969
2023-09-26	77.700	77.700	77.700	77.700	57.235	1,323
2023-09-25	77.900	77.900	77.700	77.700	57.235	4,029
2023-09-22	77.500	77.700	77.500	77.700	57.235	5,292
2023-09-21	77.500	77.500	77.500	77.500	57.088	0
2023-09-20	77.500	77.500	77.500	77.500	57.088	2,649
2023-09-19	77.300	77.300	77.100	77.200	56.867	10,584
2023-09-18	75.800	77.000	75.800	77.000	56.720	2,646
2023-09-15	76.700	76.700	76.700	76.700	56.498	0
2023-09-14	76.700	76.700	76.700	76.700	56.498	2,646
2023-09-13	76.500	76.500	76.500	76.500	56.351	3,969
2023-09-12	76.400	76.400	76.400	76.400	56.277	1,659
2023-09-11	76.400	76.400	76.300	76.300	56.204	3,969
2023-09-08	77.000	77.000	77.000	77.000	56.720	2,660
2023-09-07	78.200	78.200	75.600	77.000	56.720	9,683
2023-09-06	73.500	81.000	73.500	81.000	59.666	8,014
2023-09-05	73.900	74.200	73.900	74.200	54.657	2,784
2023-09-04	75.800	75.800	75.800	75.800	55.836	1,323
2023-09-01	73.800	73.800	73.800	73.800	54.362	3,969
2023-08-31	72.700	73.800	72.700	73.700	54.289	16,684
2023-08-30	73.700	75.000	73.400	73.400	54.068	33,207
2023-08-29	85.000	85.000	84.600	85.000	55.167	24,416
2023-08-28	85.000	85.000	84.600	84.600	54.908	28,546
2023-08-25	83.200	84.600	82.800	84.600	54.908	16,311
2023-08-24	81.700	83.200	81.400	83.200	53.999	5,928
2023-08-23	81.400	81.500	81.400	81.500	52.896	6,008
2023-08-22	82.300	83.000	82.300	82.500	53.545	5,326
2023-08-21	82.900	82.900	82.900	82.900	53.804	0
2023-08-18	82.400	82.900	82.400	82.900	53.804	3,160
2023-08-17	82.300	84.000	81.800	84.000	54.518	10,797
2023-08-16	81.000	82.200	80.000	82.200	53.350	48,601
2023-08-15	82.100	82.700	82.000	82.000	53.220	20,892
2023-08-14	82.700	83.000	82.600	83.000	53.869	4,507
2023-08-11	83.400	83.400	83.400	83.400	54.129	0
2023-08-10	83.500	83.500	82.900	83.400	54.129	6,519

← NewerPage 13 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.