Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	68.500	68.500	68.500	68.500	44.458	1,481
2023-02-08	68.500	68.500	68.500	68.500	44.458	2,965
2023-02-07	69.000	69.000	68.500	68.500	44.458	7,408
2023-02-06	68.400	68.400	68.400	68.400	44.393	1,481
2023-02-03	68.900	68.900	68.900	68.900	44.718	0
2023-02-02	68.900	68.900	68.900	68.900	44.718	0
2023-02-01	68.600	69.500	68.500	68.900	44.718	13,288
2023-01-31	69.600	69.600	69.600	69.600	45.172	0
2023-01-30	69.000	70.000	69.000	69.600	45.172	6,140
2023-01-17	68.000	69.000	68.000	69.000	44.783	14,900
2023-01-16	68.200	68.500	68.200	68.500	44.458	5,978
2023-01-13	68.100	68.100	68.100	68.100	44.199	0
2023-01-12	68.100	68.100	68.100	68.100	44.199	0
2023-01-11	68.100	68.100	68.100	68.100	44.199	0
2023-01-10	68.100	68.100	68.100	68.100	44.199	0
2023-01-09	68.100	68.100	68.100	68.100	44.199	0
2023-01-06	68.000	68.900	68.000	68.100	44.199	7,512
2023-01-05	67.900	68.100	67.900	68.100	44.199	6,001
2023-01-04	68.000	68.200	68.000	68.200	44.264	5,964
2023-01-03	68.200	68.200	68.200	68.200	44.264	7,318
2022-12-30	68.700	68.900	68.700	68.900	44.718	9,284
2022-12-29	68.100	68.900	67.900	68.900	44.718	17,917
2022-12-28	68.200	69.500	68.000	68.500	44.458	34,080
2022-12-27	68.500	68.500	68.100	68.100	44.199	5,243
2022-12-26	68.800	68.800	68.500	68.500	44.458	4,806
2022-12-23	68.600	68.800	68.400	68.800	44.653	16,745
2022-12-22	68.300	69.200	68.200	68.800	44.653	34,187
2022-12-21	68.300	68.800	68.300	68.800	44.653	2,993
2022-12-20	68.600	69.000	68.600	68.600	44.523	22,226
2022-12-19	69.800	69.800	68.800	69.100	44.848	7,408
2022-12-16	70.100	70.100	69.100	69.100	44.848	17,947
2022-12-15	71.000	71.000	69.500	69.700	45.237	8,964
2022-12-14	69.600	70.900	69.600	70.300	45.627	32,748
2022-12-13	69.600	69.600	69.300	69.300	44.978	8,016
2022-12-12	69.200	69.600	69.200	69.200	44.913	51,935
2022-12-09	69.500	69.500	69.500	69.500	45.107	3,052
2022-12-08	68.000	69.000	68.000	68.600	44.523	18,356
2022-12-07	68.600	69.000	68.500	68.500	44.458	14,482
2022-12-06	69.900	70.500	68.800	69.800	45.302	17,926
2022-12-05	68.900	69.500	68.900	69.500	45.107	4,519
2022-12-02	70.200	70.200	69.500	69.500	45.107	16,537
2022-12-01	71.500	71.500	70.200	70.200	45.562	10,416
2022-11-30	70.000	71.900	70.000	71.000	46.081	17,557
2022-11-29	71.000	71.000	70.500	70.500	45.756	6,156
2022-11-28	69.800	70.100	69.600	69.600	45.172	8,964
2022-11-25	70.200	71.500	70.000	70.000	45.432	34,080
2022-11-24	69.900	70.800	69.600	70.500	45.756	25,487
2022-11-23	69.600	69.600	68.800	69.200	44.913	16,328
2022-11-22	69.000	69.600	69.000	69.600	45.172	16,417
2022-11-21	68.500	69.600	68.500	69.600	45.172	14,894
2022-11-18	68.600	69.400	68.000	69.100	44.848	70,813
2022-11-17	69.500	69.500	69.500	69.500	45.107	1,524
2022-11-16	68.400	68.400	68.400	68.400	44.393	6,026
2022-11-15	68.500	69.400	68.500	69.400	45.043	12,088
2022-11-14	67.900	69.200	67.100	69.100	44.848	105,966
2022-11-11	67.500	69.000	67.500	69.000	44.783	21,069
2022-11-10	68.000	68.000	68.000	68.000	44.134	0
2022-11-09	72.000	72.300	68.000	68.000	44.134	19,276
2022-11-08	67.400	68.000	67.400	67.900	44.069	20,680
2022-11-07	69.200	69.300	68.900	69.300	44.978	8,951

← NewerPage 16 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.