Shin Tai Industry Co., Ltd. - 1235.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	41.2	40.95	40.95	43	40.6	49,833
February 10, 2026	41.4	41.2	41.2	41.6	41.2	24,595
February 09, 2026	41	41	41	41	40.95	5,440
February 06, 2026	40.8	40.85	40.85	41.05	40.4	10,360
February 05, 2026	41.2	40.35	40.35	41.55	40.35	20,699
February 04, 2026	40.15	40.85	40.85	41.2	40.1	10,554
February 03, 2026	43	40.65	40.65	43	40.65	13,558
February 02, 2026	42.55	42.95	42.95	42.95	42.55	2,085
January 30, 2026	43	42.65	42.65	43	41.35	3,092
January 29, 2026	43	42.8	42.8	43	42.4	8,557
January 28, 2026	41.3	42.8	42.8	43.2	41.3	19,301
January 27, 2026	41.25	41.3	41.3	41.95	41.25	8,316
January 26, 2026	41.05	41	41	41.05	41	2,929
January 23, 2026	40.8	40.8	40.8	40.8	40.8	9,961
January 22, 2026	39.75	40.8	40.8	40.8	39.5	17,564
January 21, 2026	42	39.9	39.9	42.1	39.8	65,387
January 20, 2026	42.2	42.2	42.2	43.1	42.2	27,248
January 19, 2026	44.75	43.5	43.5	44.8	43.5	41,308
January 16, 2026	44.7	44.75	44.75	44.75	44.7	14,781
January 15, 2026	45.6	45.4	45.4	45.6	44.85	11,001
January 14, 2026	45.35	45.3	45.3	45.35	45.3	2,067
January 13, 2026	45.65	45	45	45.65	44.6	8,148
January 12, 2026	45	45	45	45.05	44.9	18,319
January 09, 2026	45.5	45	45	45.5	45	12,909
January 08, 2026	45.7	45.7	45.7	45.7	45.7	2,971
January 07, 2026	45.2	45.2	45.2	45.2	45.2	0
January 06, 2026	45.5	45.2	45.2	45.65	45.05	13,447
January 05, 2026	45.65	45.65	45.65	45.65	45.65	2,195
January 02, 2026	45.25	46	46	46	45.2	4,781
December 31, 2025	45.25	45.25	45.25	45.25	45.25	3,441
December 30, 2025	44.8	45.4	45.4	45.95	44.8	13,827
December 29, 2025	46	45.85	45.85	47	45	25,111
December 26, 2025	46.5	46.25	46.25	46.5	46.25	2,152
December 24, 2025	46.2	46.2	46.2	47.65	45.5	31,095
December 23, 2025	47.15	47.2	47.2	47.2	47.15	5,025
December 22, 2025	47.5	47.5	47.5	47.5	47.5	2,203
December 19, 2025	47.25	47.5	47.5	47.8	47.2	9,770
December 18, 2025	48.5	47.2	47.2	49	47.2	18,123
December 17, 2025	48.85	47.2	47.2	48.85	47.2	5,501
December 16, 2025	47.25	48.15	48.15	48.95	47.25	11,607
December 15, 2025	49	48	48	49	48	7,849
December 12, 2025	48.25	47.35	47.35	48.25	47.35	10,218
December 11, 2025	47.75	47.15	47.15	47.75	47.15	9,006
December 10, 2025	49	47.7	47.7	49	47.7	7,643
December 09, 2025	48.65	48.65	48.65	48.65	48.65	1,794
December 08, 2025	49.35	49.45	49.45	49.45	49.35	4,764
December 05, 2025	48.75	49	49	49	48.5	18,904
December 04, 2025	47.8	47.9	47.9	48.5	47.8	20,370
December 03, 2025	50.3	49	49	50.4	49	11,038
December 02, 2025	48.95	50.6	50.6	50.6	48.95	3,321
December 01, 2025	49.35	49.35	49.35	49.35	49.35	2,045
November 28, 2025	47.85	47.85	47.85	49.85	47.85	4,119
November 27, 2025	47.85	47.85	47.85	47.85	47.85	2,075
November 26, 2025	48.3	48.55	48.55	48.55	48.3	4,372
November 25, 2025	48.3	48.3	48.3	48.3	48.3	2,226
November 24, 2025	48.15	47.75	47.75	48.4	47.75	9,255
November 21, 2025	47.45	47.65	47.65	47.65	46.55	4,688
November 20, 2025	48.1	47.45	47.45	48.2	47.3	18,972
November 19, 2025	47.6	48.15	48.15	48.35	47.5	9,184
November 18, 2025	48.15	47.5	47.5	48.3	47.5	15,748

Shin Tai Industry Co., Ltd. (1235.TW) TAI