Shin Tai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.30	32.00	31.30	31.45	31.45	1.62%	21,073
Oct 7, 2026	31.10	31.10	30.95	30.95	30.95	-2.37%	5,200
Oct 6, 2026	30.80	31.70	30.50	31.70	31.70	2.92%	21,669
Oct 5, 2026	31.80	32.15	30.80	30.80	30.80	-2.84%	35,792
Oct 2, 2026	32.55	32.60	31.70	31.70	31.70	-3.65%	48,774
Oct 1, 2026	32.95	33.15	32.90	32.90	32.90	-0.75%	42,911
Sep 30, 2026	32.85	34.40	32.85	33.15	33.15	0.91%	41,618
Sep 29, 2026	35.40	35.50	32.85	32.85	32.85	-7.46%	89,039
Sep 24, 2026	40.15	40.20	35.50	35.50	35.50	-8.30%	189,960
Sep 23, 2026	37.05	39.19	37.05	39.19	38.71	9.88%	235,814
Sep 22, 2026	37.14	37.52	35.67	35.67	35.23	-1.19%	25,849
Sep 21, 2026	36.38	37.52	36.10	36.10	35.66	-3.07%	22,449
Sep 18, 2026	37.43	37.52	35.81	37.24	36.79	4.27%	20,148
Sep 17, 2026	34.76	37.00	34.76	35.71	35.28	3.16%	11,164
Sep 16, 2026	34.43	34.86	34.38	34.62	34.20	-1.49%	12,205
Sep 15, 2026	35.29	35.29	34.19	35.14	34.72	-0.54%	11,572
Sep 14, 2026	35.81	35.81	35.24	35.33	34.90	-1.33%	11,961
Sep 11, 2026	36.19	36.24	35.81	35.81	35.37	-3.59%	7,973
Sep 10, 2026	36.62	37.19	36.62	37.14	36.69	-0.13%	7,430
Sep 9, 2026	37.29	37.62	37.14	37.19	36.74	0.26%	21,590
Sep 8, 2026	37.14	37.14	36.62	37.10	36.64	-	16,918
Sep 7, 2026	37.14	37.14	36.05	37.10	36.64	2.37%	22,230
Sep 4, 2026	35.71	36.76	35.71	36.24	35.80	0.13%	12,705
Sep 3, 2026	36.00	36.19	36.00	36.19	35.75	2.70%	3,150
Sep 2, 2026	34.86	35.91	34.86	35.24	34.81	-0.94%	14,797
Sep 1, 2026	34.43	36.67	34.43	35.57	35.14	1.36%	18,150
Aug 31, 2026	34.71	35.24	34.38	35.10	34.67	-0.41%	10,501
Aug 28, 2026	35.48	35.48	35.24	35.24	34.81	-2.12%	2,853
Aug 27, 2026	36.48	38.24	36.00	36.00	35.56	-1.43%	45,740
Aug 26, 2026	34.95	36.67	34.95	36.52	36.08	4.21%	37,382
Aug 25, 2026	33.95	35.19	33.91	35.05	34.62	1.10%	23,203
Aug 24, 2026	36.38	36.38	34.48	34.67	34.25	-3.45%	24,689
Aug 21, 2026	34.43	36.00	34.43	35.91	35.47	4.29%	41,847
Aug 20, 2026	33.43	34.76	33.43	34.43	34.01	2.99%	40,009
Aug 19, 2026	33.91	34.52	33.43	33.43	33.02	-1.40%	31,510
Aug 18, 2026	34.29	34.57	33.91	33.91	33.49	-3.52%	21,255
Aug 17, 2026	35.24	35.29	35.14	35.14	34.72	-	10,673
Aug 14, 2026	35.29	35.29	34.29	35.14	34.72	2.93%	5,707
Aug 13, 2026	34.62	35.48	34.14	34.14	33.73	0.84%	16,264
Aug 12, 2026	34.52	35.00	33.86	33.86	33.45	-1.93%	9,669
Aug 11, 2026	34.71	34.71	34.52	34.52	34.10	-0.82%	4,656
Aug 10, 2026	34.29	34.81	34.29	34.81	34.39	-0.41%	2,331
Aug 7, 2026	34.95	34.95	34.95	34.95	34.53	-0.54%	1,136
Aug 6, 2026	34.81	35.14	33.86	35.14	34.72	2.36%	10,573
Aug 5, 2026	34.10	34.67	34.10	34.33	33.92	0.42%	16,842
Aug 4, 2026	34.29	34.95	34.00	34.19	33.78	-3.49%	36,970
Aug 3, 2026	34.52	35.43	34.52	35.43	35.00	0.54%	9,603
Jul 31, 2026	35.52	35.52	35.10	35.24	34.81	-	13,148
Jul 30, 2026	35.67	35.67	35.00	35.24	34.81	-1.07%	15,258
Jul 29, 2026	35.24	35.62	34.57	35.62	35.19	1.77%	60,781