Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	60.100	60.500	60.100	60.200	29.976	24,658
2022-08-09	60.200	60.300	60.000	60.300	30.026	28,639
2022-08-08	59.700	60.900	59.700	60.300	30.026	15,173
2022-08-05	60.200	61.000	60.000	60.500	30.125	53,106
2022-08-04	60.000	60.000	60.000	60.000	29.876	0
2022-08-03	60.100	60.100	60.000	60.000	29.876	3,982
2022-08-02	60.100	60.600	59.900	60.500	30.125	19,503
2022-08-01	60.100	60.400	60.100	60.400	30.075	7,586
2022-07-29	59.800	60.900	59.400	60.700	30.225	59,186
2022-07-28	58.400	59.400	58.300	59.400	29.577	30,868
2022-07-27	59.100	59.100	59.100	59.100	29.428	0
2022-07-26	59.000	59.100	59.000	59.100	29.428	26,742
2022-07-25	57.400	58.200	57.400	58.100	28.930	11,381
2022-07-22	57.400	58.000	57.400	58.000	28.880	32,502
2022-07-21	58.200	58.200	57.500	58.000	28.880	13,276
2022-07-20	57.300	58.600	57.300	58.000	28.880	26,553
2022-07-19	58.000	58.000	58.000	58.000	28.880	1,896
2022-07-18	57.600	58.700	57.600	58.500	29.129	13,422
2022-07-15	57.200	59.600	57.200	57.600	28.681	49,312
2022-07-14	57.100	57.600	57.100	57.600	28.681	7,586
2022-07-13	57.800	57.800	57.800	57.800	28.781	1,896
2022-07-12	57.500	58.200	57.500	57.800	28.781	9,534
2022-07-11	58.100	58.300	58.100	58.100	28.930	7,586
2022-07-08	58.000	58.100	57.600	58.100	28.930	87,246
2022-07-07	57.200	58.100	57.200	58.100	28.930	9,483
2022-07-06	57.700	58.100	57.500	58.000	28.880	18,966
2022-07-05	59.600	60.700	58.200	58.500	29.129	18,966
2022-07-04	58.500	60.000	58.000	58.300	29.030	28,449
2022-07-01	57.500	58.500	57.200	58.500	29.129	36,036
2022-06-30	58.300	58.300	57.500	58.100	28.930	20,939
2022-06-29	57.800	58.300	57.600	58.300	29.030	17,069
2022-06-28	57.600	58.100	57.600	58.100	28.930	3,793
2022-06-27	56.200	58.700	56.200	58.400	29.080	34,208
2022-06-24	56.500	56.500	56.500	56.500	28.133	15,177
2022-06-23	55.400	56.500	55.400	56.200	27.984	20,865
2022-06-22	56.200	56.200	55.800	55.800	27.785	53,106
2022-06-21	54.300	58.300	54.300	57.200	28.482	58,796
2022-06-20	58.400	58.400	56.000	56.000	27.885	39,829
2022-06-17	61.000	61.000	57.200	57.300	28.532	142,417
2022-06-16	57.700	61.000	57.700	59.200	29.478	273,520
2022-06-15	55.000	57.300	55.000	56.500	28.133	91,189
2022-06-14	55.000	55.200	54.700	54.700	27.237	49,312
2022-06-13	54.600	55.300	54.600	55.100	27.436	29,039
2022-06-10	54.900	55.100	54.700	55.100	27.436	11,381
2022-06-09	54.700	55.200	54.700	54.900	27.337	7,681
2022-06-08	55.000	55.200	54.500	55.200	27.486	39,829
2022-06-07	55.200	55.200	55.000	55.000	27.387	15,175
2022-06-06	55.800	55.800	54.800	55.200	27.486	19,184
2022-06-02	55.900	55.900	55.300	55.300	27.536	24,656
2022-06-01	55.300	55.900	55.200	55.900	27.835	30,446
2022-05-31	55.800	55.800	55.600	55.600	27.685	9,502
2022-05-30	55.600	56.500	55.600	55.800	27.785	17,269
2022-05-27	56.300	56.300	55.600	55.900	27.835	36,047
2022-05-26	55.400	56.400	55.400	56.200	27.984	46,568
2022-05-25	54.500	55.100	54.500	54.700	27.237	26,553
2022-05-24	54.900	55.000	54.500	54.700	27.237	37,933
2022-05-23	55.000	55.200	54.800	55.200	27.486	53,303
2022-05-20	55.100	55.700	54.900	55.500	27.636	32,246
2022-05-19	55.100	55.800	55.100	55.400	27.586	45,627
2022-05-18	55.100	56.400	55.100	55.900	27.835	55,251

← NewerPage 18 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.