Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.400	67.400	67.400	67.400	43.744	2,963
2022-11-03	67.500	67.500	66.100	67.400	43.744	11,077
2022-11-02	68.000	68.000	67.500	67.500	43.809	13,341
2022-11-01	66.000	68.000	65.800	67.000	43.485	35,562
2022-10-31	66.200	66.600	66.200	66.600	43.225	4,860
2022-10-28	66.000	66.300	66.000	66.000	42.836	16,537
2022-10-27	66.000	66.600	64.800	65.900	42.771	28,486
2022-10-26	64.200	65.800	64.200	65.300	42.381	29,796
2022-10-25	64.300	64.300	63.000	63.400	41.148	28,926
2022-10-24	63.000	64.000	63.000	64.000	41.538	10,114
2022-10-21	65.000	65.000	63.900	64.100	41.603	74,088
2022-10-20	64.400	64.500	63.700	63.900	41.473	120,467
2022-10-19	63.800	64.500	62.400	64.300	41.732	87,451
2022-10-18	63.400	65.600	61.700	63.700	41.343	102,213
2022-10-17	59.400	62.600	59.400	62.600	40.629	92,223
2022-10-14	59.700	61.000	59.700	60.600	39.331	25,778
2022-10-13	61.000	61.000	59.900	59.900	38.877	37,192
2022-10-12	60.800	62.000	60.800	62.000	40.240	4,443
2022-10-11	61.200	62.300	60.100	62.000	40.240	49,670
2022-10-07	62.600	62.600	62.600	62.600	40.629	1,526
2022-10-06	62.800	62.800	61.700	62.600	40.629	31,376
2022-10-05	63.900	63.900	62.500	63.000	40.889	21,427
2022-10-04	64.400	64.400	63.900	63.900	41.473	4,445
2022-10-03	64.100	64.200	63.400	63.400	41.148	7,408
2022-09-30	60.400	63.500	60.100	63.400	41.148	34,527
2022-09-29	60.100	60.100	60.100	60.100	39.007	1,782
2022-09-28	58.600	59.000	58.100	58.100	37.708	28,153
2022-09-27	57.400	59.000	57.400	58.600	38.033	23,709
2022-09-26	57.300	58.600	57.000	58.600	38.033	87,454
2022-09-23	58.500	58.500	58.500	58.500	37.968	1,511
2022-09-22	56.800	57.300	56.800	57.300	37.189	8,890
2022-09-21	56.700	57.000	56.600	56.600	36.735	19,411
2022-09-20	56.500	57.500	56.100	57.400	37.254	23,737
2022-09-19	56.500	56.600	56.500	56.500	36.670	7,408
2022-09-16	56.500	56.500	56.500	56.500	36.670	4,474
2022-09-15	57.000	57.300	56.700	57.000	36.995	20,823
2022-09-14	57.600	57.600	57.300	57.300	37.189	10,520
2022-09-13	57.600	57.600	57.600	57.600	37.384	1,598
2022-09-12	57.300	58.100	57.100	58.100	37.708	22,226
2022-09-08	57.800	57.800	57.800	57.800	37.514	7,469
2022-09-07	57.200	57.800	57.200	57.800	37.514	11,883
2022-09-06	57.600	57.600	57.600	57.600	37.384	5,927
2022-09-05	58.600	58.600	58.400	58.400	37.903	7,450
2022-09-02	58.800	59.600	58.800	59.400	38.552	14,829
2022-09-01	59.500	60.600	58.600	59.600	38.682	45,936
2022-08-31	61.000	61.600	58.200	61.000	39.591	198,736
2022-08-30	55.600	60.300	55.600	60.300	39.136	96,772
2022-08-29	71.000	72.100	70.100	71.200	35.453	952,783
2022-08-26	66.000	71.600	66.000	71.200	35.453	383,931
2022-08-25	64.000	66.000	63.900	65.200	32.466	59,833
2022-08-24	63.800	63.800	63.500	63.700	31.719	26,651
2022-08-23	63.800	63.800	63.400	63.400	31.569	6,211
2022-08-22	62.900	63.000	62.800	62.800	31.271	13,276
2022-08-19	62.800	62.900	62.800	62.900	31.320	7,696
2022-08-18	63.800	63.800	62.800	62.800	31.271	9,627
2022-08-17	62.900	63.000	62.400	62.500	31.121	53,919
2022-08-16	61.300	63.000	61.300	62.100	30.922	28,449
2022-08-15	62.000	62.500	61.800	61.900	30.822	64,505
2022-08-12	60.000	62.000	60.000	61.900	30.822	34,024
2022-08-11	60.200	60.500	60.200	60.200	29.976	18,799

← NewerPage 17 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.