Shin Tai Industry Co., Ltd. (TPE:1235)
Taiwan · Delayed Price · Currency is TWD 40.95
-0.25 (-0.61%)
At close: Feb 11, 2026
Shin Tai Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.33% | 3,551 |
| Dec 30, 2025 | 44.80 | 45.95 | 44.80 | 45.40 | 45.40 | -0.98% | 13,827 |
| Dec 29, 2025 | 46.00 | 47.00 | 45.00 | 45.85 | 45.85 | -0.86% | 25,111 |
| Dec 26, 2025 | 46.50 | 46.50 | 46.25 | 46.25 | 46.25 | 0.11% | 2,152 |
| Dec 24, 2025 | 46.20 | 47.65 | 45.50 | 46.20 | 46.20 | -2.12% | 31,452 |
| Dec 23, 2025 | 47.15 | 47.20 | 47.15 | 47.20 | 47.20 | -0.63% | 5,025 |
| Dec 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 2,203 |
| Dec 19, 2025 | 47.25 | 47.80 | 47.20 | 47.50 | 47.50 | 0.64% | 9,770 |
| Dec 18, 2025 | 48.50 | 49.00 | 47.20 | 47.20 | 47.20 | - | 17,855 |
| Dec 17, 2025 | 48.85 | 48.85 | 47.20 | 47.20 | 47.20 | -1.97% | 5,501 |
| Dec 16, 2025 | 47.25 | 48.95 | 47.25 | 48.15 | 48.15 | 0.31% | 11,607 |
| Dec 15, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 1.37% | 7,849 |
| Dec 12, 2025 | 48.25 | 48.25 | 47.35 | 47.35 | 47.35 | 0.42% | 10,670 |
| Dec 11, 2025 | 47.75 | 47.75 | 47.15 | 47.15 | 47.15 | -1.15% | 9,006 |
| Dec 10, 2025 | 49.00 | 49.00 | 47.70 | 47.70 | 47.70 | -1.95% | 7,643 |
| Dec 9, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.62% | 1,794 |
| Dec 8, 2025 | 49.35 | 49.45 | 49.35 | 49.45 | 49.45 | 0.92% | 4,764 |
| Dec 5, 2025 | 48.75 | 49.00 | 48.50 | 49.00 | 49.00 | 2.30% | 19,324 |
| Dec 4, 2025 | 47.80 | 48.50 | 47.80 | 47.90 | 47.90 | -2.24% | 20,370 |
| Dec 3, 2025 | 50.30 | 50.40 | 49.00 | 49.00 | 49.00 | -3.16% | 11,335 |
| Dec 2, 2025 | 48.95 | 50.60 | 48.95 | 50.60 | 50.60 | 2.53% | 3,321 |
| Dec 1, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 3.13% | 2,524 |