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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49.8	48.8	48.8	49.8	48.75	18,748
October 16, 2025	52.1	49.6	49.6	52.1	49.4	60,046
October 15, 2025	49.5	51.2	51.2	51.2	49.5	63,716
October 14, 2025	49.55	46.55	46.55	49.85	46.55	50,394
October 13, 2025	50.3	49.5	49.5	51.2	49.5	25,076
October 09, 2025	51.6	50.3	50.3	52.5	50.3	82,502
October 08, 2025	52.7	52.5	52.5	54.2	52.5	82,502
October 07, 2025	55.83	56.33	55.92	56.33	54.58	111,915
October 03, 2025	53.17	54.17	53.77	55	52.67	56,762
October 02, 2025	52.75	52.83	52.44	53	52.5	12,340
October 01, 2025	52.5	52.75	52.36	53.33	52.5	20,074
September 30, 2025	53.17	52.42	52.03	53.17	52	18,606
September 29, 2025	51.83	51.83	51.37	51.83	51.83	0
September 26, 2025	52.5	51.83	51.45	52.5	51.83	17,319
September 25, 2025	53.08	52.5	52.11	53.08	52	22,899
September 24, 2025	52.25	52.58	52.19	53.08	52.25	23,239
September 23, 2025	53.58	52.17	51.78	53.67	51.67	27,079
September 22, 2025	53.67	52.17	51.78	53.67	52	21,799
September 19, 2025	50.25	51.17	50.79	52.33	50.25	30,787
September 18, 2025	50.42	50.17	49.8	50.5	50.17	23,427
September 17, 2025	51.33	49.83	49.46	51.33	49.58	12,296
September 16, 2025	50	50.08	49.71	50.92	49.83	23,058
September 15, 2025	52.5	50.92	50.54	52.5	50.92	16,005
September 12, 2025	50.67	50.83	50.38	51.58	50.67	7,450
September 11, 2025	51.17	51.25	50.79	51.92	50.92	14,052
September 10, 2025	51.42	51.42	50.96	51.42	50.83	9,781

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