Shin Tai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.65	39.00	38.65	39.00	39.00	-3.11%	16,238
Jun 3, 2026	40.95	41.40	39.70	40.25	40.25	-1.71%	21,932
Jun 2, 2026	41.45	41.45	39.30	40.95	40.95	-0.36%	14,064
Jun 1, 2026	41.10	41.70	40.55	41.10	41.10	-	324,296
May 29, 2026	39.80	41.10	39.25	41.10	41.10	0.74%	25,240
May 28, 2026	40.80	40.80	40.80	40.80	40.80	4.35%	1,202
May 27, 2026	39.35	39.35	39.10	39.10	39.10	2.89%	2,371
May 26, 2026	38.00	38.00	38.00	38.00	38.00	0.13%	8,678
May 25, 2026	38.35	39.40	37.30	37.95	37.95	-1.04%	14,132
May 22, 2026	37.30	39.25	37.15	38.35	38.35	2.82%	14,083
May 21, 2026	37.00	37.30	36.40	37.30	37.30	0.81%	23,269
May 20, 2026	39.70	39.80	36.80	37.00	37.00	-8.64%	67,752
May 19, 2026	37.80	40.50	37.80	40.50	40.50	4.25%	8,561
May 18, 2026	39.45	39.45	38.85	38.85	38.85	-1.89%	12,199
May 15, 2026	40.00	41.30	39.60	39.60	39.60	-1.00%	28,479
May 14, 2026	42.45	42.45	40.00	40.00	40.00	-6.21%	22,895
May 13, 2026	43.60	44.15	42.65	42.65	42.65	-3.72%	22,405
May 12, 2026	44.20	44.50	44.20	44.30	44.30	-1.12%	3,114
May 11, 2026	44.15	45.50	44.15	44.80	44.80	-2.18%	26,898
May 8, 2026	45.20	45.80	45.15	45.80	45.80	2.23%	19,352
May 7, 2026	43.55	44.80	43.10	44.80	44.80	0.11%	16,450
May 6, 2026	43.00	45.50	43.00	44.75	44.75	5.29%	30,836
May 5, 2026	42.10	42.50	42.10	42.50	42.50	-1.85%	4,081
May 4, 2026	42.00	43.45	41.00	43.30	43.30	2.61%	217,458
Apr 30, 2026	44.30	44.30	42.10	42.20	42.20	-6.53%	27,296
Apr 29, 2026	46.85	46.85	45.15	45.15	45.15	-0.44%	11,987
Apr 28, 2026	45.45	45.45	45.35	45.35	45.35	3.66%	3,551
Apr 27, 2026	44.00	44.00	43.75	43.75	43.75	-2.56%	9,258
Apr 24, 2026	46.00	46.00	44.90	44.90	44.90	1.81%	5,076
Apr 23, 2026	45.50	46.75	44.10	44.10	44.10	-3.92%	13,636
Apr 22, 2026	46.45	46.45	45.45	45.90	45.90	-1.40%	3,002
Apr 21, 2026	46.30	46.80	45.95	46.55	46.55	0.54%	69,212
Apr 20, 2026	45.20	46.70	44.25	46.30	46.30	2.43%	38,600
Apr 17, 2026	44.90	45.95	44.30	45.20	45.20	-0.33%	28,790
Apr 16, 2026	43.45	45.90	43.25	45.35	45.35	5.10%	51,261
Apr 15, 2026	43.95	44.85	40.20	43.15	43.15	-3.03%	201,822
Apr 14, 2026	44.60	44.60	43.60	44.50	44.50	0.91%	42,131
Apr 13, 2026	44.50	44.90	42.90	44.10	44.10	-	34,667
Apr 10, 2026	43.40	44.80	43.40	44.10	44.10	2.56%	38,091
Apr 9, 2026	41.25	44.85	41.25	43.00	43.00	4.24%	133,550
Apr 8, 2026	38.75	41.25	38.70	41.25	41.25	10.00%	64,326
Apr 7, 2026	37.50	37.50	37.50	37.50	37.50	-	1,046
Apr 2, 2026	37.50	38.85	37.50	37.50	37.50	-0.40%	12,765
Apr 1, 2026	39.05	40.90	37.60	37.65	37.65	-1.95%	20,502
Mar 31, 2026	36.95	38.60	36.95	38.40	38.40	1.32%	10,476
Mar 30, 2026	39.45	39.45	37.65	37.90	37.90	-4.17%	15,570
Mar 27, 2026	39.65	39.65	38.50	39.55	39.55	-1.98%	9,944
Mar 26, 2026	42.00	42.00	40.35	40.35	40.35	-1.10%	7,646
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