Shin Tai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.550	43.950	43.550	43.900	21.859	28,449
2022-02-15	44.000	44.000	44.000	44.000	21.909	1,896
2022-02-14	43.950	43.950	43.900	43.900	21.859	3,793
2022-02-11	44.100	44.100	43.600	43.950	21.884	18,966
2022-02-10	43.400	44.000	43.400	44.000	21.909	30,346
2022-02-09	44.000	44.000	43.450	43.600	21.710	77,764
2022-02-08	43.950	44.000	43.600	43.800	21.810	24,656
2022-02-07	44.000	44.000	43.400	43.750	21.785	9,485
2022-01-26	43.700	43.950	43.600	43.700	21.760	28,449
2022-01-25	43.300	43.650	42.800	43.650	21.735	77,779
2022-01-24	43.200	43.900	43.200	43.900	21.859	13,314
2022-01-21	43.750	43.950	43.500	43.650	21.735	13,276
2022-01-20	44.000	44.000	43.900	43.900	21.859	3,795
2022-01-19	43.600	43.900	43.500	43.850	21.835	121,423
2022-01-18	43.550	43.850	43.200	43.850	21.835	81,732
2022-01-17	43.550	43.550	43.550	43.550	21.685	2,348
2022-01-14	43.650	43.650	43.650	43.650	21.735	2,118
2022-01-13	43.700	43.700	43.650	43.650	21.735	3,793
2022-01-12	43.400	43.650	43.400	43.650	21.735	11,427
2022-01-11	43.900	43.900	43.400	43.650	21.735	9,540
2022-01-10	43.950	43.950	43.350	43.600	21.710	32,451
2022-01-07	43.950	43.950	43.300	43.950	21.884	60,749
2022-01-06	43.850	43.850	43.150	43.650	21.735	190,808
2022-01-05	43.300	44.000	43.250	43.850	21.835	239,183
2022-01-04	43.300	43.700	43.300	43.700	21.760	9,530
2022-01-03	43.500	43.700	43.150	43.700	21.760	146,091
2021-12-30	43.700	43.700	43.700	43.700	21.760	5,765
2021-12-29	43.500	43.800	43.500	43.700	21.760	10,312
2021-12-28	43.950	43.950	43.100	43.700	21.760	19,013
2021-12-27	43.300	43.700	43.300	43.700	21.760	30,393
2021-12-24	44.000	44.000	43.300	43.650	21.735	17,585
2021-12-23	43.850	43.950	43.850	43.950	21.884	5,746
2021-12-22	43.500	43.900	43.500	43.900	21.859	7,990
2021-12-21	43.950	43.950	43.500	43.650	21.735	19,013
2021-12-20	43.950	43.950	43.950	43.950	21.884	0
2021-12-17	43.050	43.950	43.050	43.950	21.884	13,855
2021-12-16	46.000	46.000	43.050	43.050	21.436	33,565
2021-12-15	43.000	43.150	43.000	43.050	21.436	19,203
2021-12-14	42.350	43.000	42.100	43.000	21.411	21,377
2021-12-13	41.700	42.350	41.700	42.350	21.088	45,574
2021-12-10	43.550	43.850	43.550	43.800	21.063	23,810
2021-12-09	44.250	44.400	43.850	43.850	21.087	38,181
2021-12-08	44.000	44.200	43.550	43.850	21.087	19,330
2021-12-07	43.500	44.000	42.250	43.500	20.918	121,801
2021-12-06	43.550	44.450	43.450	43.500	20.918	175,250
2021-12-03	44.100	44.400	44.050	44.400	21.351	53,352
2021-12-02	44.150	44.200	44.000	44.150	21.231	40,209
2021-12-01	44.300	45.150	44.050	44.150	21.231	123,919
2021-11-30	44.250	44.500	44.250	44.500	21.399	25,587
2021-11-29	44.600	44.600	44.350	44.500	21.399	41,726
2021-11-26	43.800	45.250	43.800	45.250	21.760	23,036
2021-11-25	44.550	45.250	44.300	45.250	21.760	66,602
2021-11-24	44.600	45.100	44.500	44.900	21.592	21,255
2021-11-23	44.300	45.000	44.100	45.000	21.640	51,645
2021-11-22	44.600	44.650	44.300	44.650	21.472	24,658
2021-11-19	45.900	45.900	44.600	44.650	21.472	9,701
2021-11-18	45.000	45.450	44.600	45.000	21.640	28,449
2021-11-17	44.550	45.000	43.900	45.000	21.640	41,743
2021-11-16	44.200	44.800	44.200	44.550	21.423	11,582
2021-11-15	45.000	45.000	44.250	44.600	21.447	30,653

← NewerPage 20 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.