Shin Tai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	40.80	41.00	40.10	40.80	40.80	4.08%	17,856
Mar 24, 2026	40.70	40.70	38.35	39.20	39.20	2.08%	18,427
Mar 23, 2026	40.50	42.30	38.40	38.40	38.40	-3.40%	78,069
Mar 20, 2026	36.00	39.75	35.90	39.75	39.75	9.96%	51,181
Mar 19, 2026	35.95	37.60	35.95	36.15	36.15	-1.23%	33,707
Mar 18, 2026	36.95	36.95	36.55	36.60	36.60	0.83%	11,830
Mar 17, 2026	35.90	36.30	35.50	36.30	36.30	0.97%	7,968
Mar 16, 2026	36.40	36.40	35.60	35.95	35.95	-1.24%	34,081
Mar 13, 2026	38.10	38.40	35.80	36.40	36.40	-4.59%	44,851
Mar 12, 2026	37.30	38.70	37.30	38.15	38.15	-1.17%	33,210
Mar 11, 2026	38.55	38.60	38.55	38.60	38.60	1.31%	8,932
Mar 10, 2026	40.60	40.60	38.00	38.10	38.10	-1.55%	31,776
Mar 9, 2026	38.90	39.40	38.55	38.70	38.70	-7.08%	52,030
Mar 6, 2026	42.35	42.45	41.55	41.65	41.65	-3.36%	17,911
Mar 5, 2026	44.30	44.30	42.50	43.10	43.10	-1.26%	26,126
Mar 4, 2026	46.25	46.25	43.40	43.65	43.65	-8.49%	30,829
Mar 3, 2026	47.75	47.75	46.25	47.70	47.70	-0.21%	32,800
Mar 2, 2026	46.90	47.80	45.80	47.80	47.80	4.48%	44,689
Feb 26, 2026	44.50	46.00	44.10	45.75	45.75	3.98%	41,245
Feb 25, 2026	42.35	44.05	42.35	44.00	44.00	3.90%	22,580
Feb 24, 2026	42.50	44.15	42.20	42.35	42.35	-4.51%	41,780
Feb 23, 2026	42.15	45.00	42.15	44.35	44.35	8.30%	99,425
Feb 11, 2026	41.20	43.00	40.60	40.95	40.95	-0.61%	49,833
Feb 10, 2026	41.40	41.60	41.20	41.20	41.20	0.49%	24,595
Feb 9, 2026	41.00	41.00	40.95	41.00	41.00	0.37%	5,660
Feb 6, 2026	40.80	41.05	40.40	40.85	40.85	1.24%	10,360
Feb 5, 2026	41.20	41.55	40.35	40.35	40.35	-1.22%	20,699
Feb 4, 2026	40.15	41.20	40.10	40.85	40.85	0.49%	10,554
Feb 3, 2026	43.00	43.00	40.65	40.65	40.65	-5.36%	13,558
Feb 2, 2026	42.55	42.95	42.55	42.95	42.95	0.70%	2,000
Jan 30, 2026	43.00	43.00	41.35	42.65	42.65	-0.35%	3,092
Jan 29, 2026	43.00	43.00	42.40	42.80	42.80	-	8,557
Jan 28, 2026	41.30	43.20	41.30	42.80	42.80	3.63%	19,301
Jan 27, 2026	41.25	41.95	41.25	41.30	41.30	0.49%	8,316
Jan 26, 2026	41.05	41.10	41.00	41.10	41.10	0.74%	6,929
Jan 23, 2026	40.80	40.80	40.80	40.80	40.80	-	9,961
Jan 22, 2026	39.75	40.80	39.50	40.80	40.80	2.26%	17,644
Jan 21, 2026	42.00	42.10	39.80	39.90	39.90	-5.45%	65,387
Jan 20, 2026	42.20	43.10	42.20	42.20	42.20	-2.99%	27,248
Jan 19, 2026	44.75	44.80	43.50	43.50	43.50	-2.79%	41,308
Jan 16, 2026	44.70	44.75	44.70	44.75	44.75	-1.43%	14,781
Jan 15, 2026	45.60	45.60	44.85	45.40	45.40	0.22%	11,001
Jan 14, 2026	45.35	45.35	45.30	45.30	45.30	0.67%	2,067
Jan 13, 2026	45.65	45.65	44.60	45.00	45.00	-	8,148
Jan 12, 2026	45.00	45.05	44.90	45.00	45.00	-	18,319
Jan 9, 2026	45.50	45.50	45.00	45.00	45.00	-1.53%	13,979
Jan 8, 2026	45.70	45.70	45.70	45.70	45.70	1.11%	2,971
Jan 6, 2026	45.50	45.65	45.05	45.20	45.20	-0.99%	15,050
Jan 5, 2026	45.65	45.65	45.65	45.65	45.65	-0.76%	2,195
Jan 2, 2026	45.25	46.00	45.20	46.00	46.00	1.66%	4,334