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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	49.4	48.6	48.6	49.4	48.55	4,462
November 14, 2025	48.45	49.4	49.4	49.4	48.45	2,588
November 13, 2025	49.7	49.7	49.7	49.7	49.7	1,619
November 12, 2025	48.65	49.35	49.35	49.35	48.65	2,509
November 11, 2025	49.15	49.15	49.15	49.15	48.4	9,213
November 10, 2025	50	50.6	50.6	50.6	50	6,047
November 07, 2025	50.8	49.6	49.6	50.8	49.4	5,055
November 06, 2025	48.7	50.8	50.8	51	48.7	24,500
November 05, 2025	49	48.35	48.35	49	48.05	11,766
November 04, 2025	49.55	49.55	49.55	49.85	49.55	8,001
November 03, 2025	51	49.55	49.55	51	49	22,539
October 31, 2025	51.1	51	51	51.2	51	7,045
October 30, 2025	53	51	51	53	50	41,909
October 29, 2025	54.2	53.5	53.5	54.5	52.5	51,023
October 28, 2025	55.5	55	55	56.5	54	76,153
October 27, 2025	54.4	55.2	55.2	56.6	53.8	222,599
October 23, 2025	52.7	51.5	51.5	53.9	51.4	78,624
October 22, 2025	49	49	49	49	48.95	6,965
October 21, 2025	48.75	48.35	48.35	49	48.3	11,177
October 20, 2025	48.55	48.1	48.1	48.55	48.1	8,162

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