Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	84.100	84.100	83.700	83.700	54.324	2,963
2023-08-08	82.400	83.300	82.300	82.500	53.545	11,854
2023-08-07	82.300	83.400	82.200	83.400	54.129	6,472
2023-08-04	82.300	83.200	82.300	83.200	53.999	8,890
2023-08-02	83.200	84.500	83.100	83.100	53.934	4,446
2023-08-01	83.300	84.800	83.300	84.800	55.037	10,372
2023-07-31	82.100	84.000	82.100	84.000	54.518	11,854
2023-07-28	82.900	84.000	82.900	84.000	54.518	8,606
2023-07-27	82.300	82.900	82.300	82.900	53.804	6,149
2023-07-26	82.000	82.000	82.000	82.000	53.220	13,372
2023-07-25	82.200	82.500	82.000	82.000	53.220	13,649
2023-07-24	81.800	82.000	81.800	82.000	53.220	4,445
2023-07-21	82.400	82.700	82.200	82.700	53.675	10,372
2023-07-20	82.500	82.500	82.500	82.500	53.545	6,075
2023-07-19	84.000	84.000	83.100	83.100	53.934	7,426
2023-07-18	83.000	84.300	83.000	84.300	54.713	6,223
2023-07-17	83.200	83.200	82.800	82.800	53.739	6,033
2023-07-14	81.500	83.200	81.500	83.200	53.999	13,435
2023-07-13	81.500	81.500	81.500	81.500	52.896	4,655
2023-07-12	81.000	81.000	81.000	81.000	52.571	1,481
2023-07-11	81.300	82.000	81.200	82.000	53.220	12,366
2023-07-10	81.000	82.300	80.600	82.300	53.415	16,447
2023-07-07	80.500	82.000	80.500	82.000	53.220	4,889
2023-07-06	82.200	82.200	81.800	81.800	53.090	46,306
2023-07-05	82.000	83.200	81.700	83.200	53.999	21,269
2023-07-04	82.500	82.500	82.500	82.500	53.545	1,918
2023-07-03	82.200	82.200	82.200	82.200	53.350	0
2023-06-30	82.200	83.500	82.200	82.200	53.350	7,408
2023-06-29	83.800	83.800	83.800	83.800	54.389	0
2023-06-28	83.800	83.800	83.800	83.800	54.389	0
2023-06-27	83.800	83.800	83.800	83.800	54.389	4,482
2023-06-26	82.300	84.600	82.300	84.600	54.908	10,372
2023-06-21	82.400	84.800	82.300	84.800	55.037	34,096
2023-06-20	85.000	85.000	85.000	85.000	55.167	0
2023-06-19	85.000	85.000	85.000	85.000	55.167	2,152
2023-06-16	82.500	84.100	82.500	84.100	54.583	7,948
2023-06-15	84.300	84.500	84.200	84.200	54.648	8,906
2023-06-14	82.000	84.300	82.000	84.300	54.713	7,146
2023-06-13	84.000	84.000	84.000	84.000	54.518	1,626
2023-06-12	83.800	83.800	83.800	83.800	54.389	9,031
2023-06-09	83.000	83.000	83.000	83.000	53.869	3,015
2023-06-08	83.500	83.500	81.600	82.800	53.739	11,870
2023-06-07	82.300	83.700	82.300	83.300	54.064	18,049
2023-06-06	81.700	81.800	81.700	81.800	53.090	7,413
2023-06-05	81.500	82.300	81.000	81.400	52.831	7,423
2023-06-02	79.200	86.600	79.200	83.400	54.129	37,251
2023-06-01	81.000	81.000	81.000	81.000	52.571	0
2023-05-31	78.500	81.500	78.500	81.000	52.571	16,299
2023-05-30	77.600	78.000	77.200	78.000	50.624	8,890
2023-05-29	77.800	77.800	77.800	77.800	50.494	1,481
2023-05-26	78.300	80.900	78.300	78.500	50.949	4,593
2023-05-25	80.500	80.500	80.500	80.500	52.247	1,481
2023-05-24	81.400	81.400	79.300	80.400	52.182	16,314
2023-05-23	82.900	82.900	82.000	82.000	53.220	10,619
2023-05-22	84.000	84.400	78.100	82.900	53.804	37,580
2023-05-19	81.500	82.400	77.900	81.800	53.090	22,392
2023-05-18	77.000	80.100	77.000	79.900	51.857	38,696
2023-05-17	73.800	78.800	73.700	78.100	50.689	81,507
2023-05-16	71.000	72.000	71.000	72.000	46.730	14,962
2023-05-15	69.400	71.400	69.400	70.500	45.756	140,811

← NewerPage 14 of 21 · 1,222 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.