Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	56.500	57.300	55.500	55.800	27.785	51,448
2022-05-16	54.500	55.600	54.000	55.600	27.685	34,792
2022-05-13	54.200	56.000	53.800	54.500	27.138	85,360
2022-05-12	55.300	55.300	53.900	54.100	26.938	79,558
2022-05-11	55.700	57.500	54.700	55.300	27.536	103,777
2022-05-10	53.600	58.000	53.600	56.100	27.934	282,790
2022-05-09	55.600	55.600	54.000	55.000	27.387	155,686
2022-05-06	57.200	60.200	55.600	55.600	27.685	819,086
2022-05-05	53.000	57.200	52.200	57.200	28.482	665,819
2022-05-04	51.100	52.700	51.100	52.000	25.893	226,471
2022-05-03	53.300	56.900	51.100	51.100	25.445	485,463
2022-04-29	56.400	62.400	52.300	53.000	26.391	1,539,879
2022-04-28	53.100	56.800	52.000	56.800	28.283	451,446
2022-04-27	50.600	52.000	49.600	51.700	25.743	495,051
2022-04-26	48.900	52.500	48.850	51.900	25.843	1,017,677
2022-04-25	46.300	48.300	46.300	47.800	23.801	268,412
2022-04-22	45.800	46.600	45.300	46.300	23.054	279,325
2022-04-21	45.400	49.600	45.150	46.200	23.005	813,738
2022-04-20	45.900	45.900	44.900	45.100	22.457	87,283
2022-04-19	44.800	45.200	44.800	45.000	22.407	36,074
2022-04-18	45.000	46.050	45.000	45.200	22.507	55,008
2022-04-15	44.850	45.050	44.800	44.850	22.332	312,947
2022-04-14	44.800	45.000	44.750	44.850	22.332	70,197
2022-04-13	44.800	45.000	44.700	44.750	22.283	47,145
2022-04-12	44.250	48.650	44.250	44.700	22.258	78,198
2022-04-11	43.600	44.300	43.600	44.300	22.059	212,726
2022-04-08	43.500	44.000	43.500	43.600	21.710	117,592
2022-04-07	43.650	43.950	43.550	43.950	21.884	22,759
2022-04-06	43.250	43.950	43.250	43.950	21.884	12,849
2022-04-01	44.000	44.000	43.600	43.750	21.785	68,279
2022-03-31	43.950	43.950	43.950	43.950	21.884	0
2022-03-30	43.600	44.000	43.600	43.950	21.884	28,552
2022-03-29	44.000	44.000	43.500	43.500	21.660	15,552
2022-03-28	43.100	43.100	43.050	43.100	21.461	13,276
2022-03-25	43.050	43.050	43.050	43.050	21.436	3,793
2022-03-24	43.600	43.600	43.400	43.400	21.610	11,436
2022-03-23	43.700	43.700	43.600	43.600	21.710	30,346
2022-03-22	43.400	44.000	43.400	44.000	21.909	7,586
2022-03-21	43.750	43.750	43.750	43.750	21.785	0
2022-03-18	43.750	43.750	43.750	43.750	21.785	3,793
2022-03-17	43.500	44.300	43.500	44.000	21.909	26,553
2022-03-16	43.500	43.500	43.500	43.500	21.660	1,896
2022-03-15	44.000	44.000	43.500	43.500	21.660	7,586
2022-03-14	43.500	43.900	43.500	43.900	21.859	15,171
2022-03-11	43.950	44.000	43.650	43.650	21.735	129,520
2022-03-10	44.000	44.000	44.000	44.000	21.909	1,896
2022-03-09	43.400	43.950	43.400	43.950	21.884	230,538
2022-03-08	43.850	44.000	43.600	43.600	21.710	161,217
2022-03-07	43.500	43.950	43.300	43.950	21.884	19,332
2022-03-04	43.900	43.900	43.900	43.900	21.859	1,896
2022-03-03	43.700	43.700	43.700	43.700	21.760	1,896
2022-03-02	44.000	44.000	43.900	43.900	21.859	3,795
2022-03-01	43.900	43.900	43.400	43.900	21.859	100,524
2022-02-25	43.900	43.900	43.900	43.900	21.859	1,896
2022-02-24	43.900	43.900	43.900	43.900	21.859	1,896
2022-02-23	44.000	44.000	43.500	43.900	21.859	15,175
2022-02-22	43.900	43.900	43.900	43.900	21.859	1,898
2022-02-21	43.950	43.950	43.700	43.950	21.884	7,586
2022-02-18	44.000	44.000	43.950	43.950	21.884	3,793
2022-02-17	44.000	44.000	44.000	44.000	21.909	1,896

← NewerPage 19 of 21 · 1,215 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.