Sino Tactful Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.350	13.400	13.350	13.400	13.400	12,000
2024-05-02	13.300	13.400	13.300	13.350	13.350	34,000
2024-04-30	13.400	13.550	13.300	13.350	13.350	46,000
2024-04-29	13.450	13.600	13.350	13.500	13.500	57,000
2024-04-26	13.400	13.500	13.250	13.450	13.450	85,000
2024-04-25	13.300	13.350	13.250	13.300	13.300	19,000
2024-04-24	13.300	13.500	13.250	13.450	13.450	69,000
2024-04-23	13.350	13.350	13.250	13.300	13.300	18,000
2024-04-22	13.400	13.400	13.300	13.400	13.400	26,000
2024-04-19	13.450	13.500	13.250	13.500	13.500	43,000
2024-04-18	13.350	13.600	13.300	13.450	13.450	87,000
2024-04-17	13.400	13.550	13.300	13.300	13.300	17,000
2024-04-16	13.350	13.500	13.100	13.200	13.200	93,000
2024-04-15	13.450	13.450	13.350	13.400	13.400	25,000
2024-04-12	13.500	13.600	13.400	13.600	13.600	26,000
2024-04-11	13.450	13.450	13.000	13.450	13.450	107,000
2024-04-10	13.600	13.600	13.450	13.500	13.500	61,000
2024-04-09	13.600	13.600	13.500	13.600	13.600	49,000
2024-04-08	13.700	13.800	13.550	13.650	13.650	65,000
2024-04-03	13.600	13.750	13.500	13.700	13.700	61,000
2024-04-02	13.600	13.650	13.450	13.600	13.600	71,000
2024-04-01	13.400	13.600	13.350	13.600	13.600	86,000
2024-03-29	13.350	13.450	13.350	13.450	13.450	32,000
2024-03-28	13.400	13.450	13.400	13.450	13.450	19,000
2024-03-27	13.400	13.500	13.400	13.400	13.400	291,000
2024-03-26	13.400	13.400	13.400	13.400	13.400	0
2024-03-25	13.400	13.400	13.400	13.400	13.400	0
2024-03-22	13.450	13.450	13.400	13.400	13.400	14,000
2024-03-21	13.500	13.650	13.400	13.500	13.500	62,000
2024-03-20	13.550	13.550	13.550	13.550	13.550	0
2024-03-19	13.500	13.600	13.500	13.550	13.550	49,000
2024-03-18	13.550	13.600	13.500	13.550	13.550	21,000
2024-03-15	13.550	13.650	13.500	13.650	13.650	50,000
2024-03-14	13.600	13.650	13.500	13.550	13.550	50,000
2024-03-13	13.750	13.750	13.550	13.750	13.750	67,000
2024-03-12	13.400	13.600	13.400	13.600	13.600	39,000
2024-03-11	13.250	13.500	13.250	13.400	13.400	49,000
2024-03-08	13.450	13.500	13.250	13.450	13.450	106,000
2024-03-07	13.500	13.700	13.500	13.550	13.550	115,000
2024-03-06	13.700	13.800	13.650	13.650	13.650	43,000
2024-03-05	13.750	13.750	13.650	13.650	13.650	29,000
2024-03-04	13.850	13.900	13.700	13.750	13.750	82,000
2024-03-01	13.850	14.000	13.800	13.850	13.850	69,000
2024-02-29	13.800	13.950	13.700	13.850	13.850	465,000
2024-02-27	14.000	14.000	13.850	13.900	13.900	42,000
2024-02-26	13.950	14.000	13.950	13.950	13.950	92,000
2024-02-23	13.950	14.000	13.850	13.950	13.950	48,000
2024-02-22	14.050	14.050	13.900	13.950	13.950	62,000
2024-02-21	14.000	14.150	14.000	14.000	14.000	128,000
2024-02-20	14.050	14.150	14.000	14.050	14.050	108,000
2024-02-19	14.150	14.150	14.000	14.100	14.100	149,000
2024-02-16	13.750	14.200	13.700	13.950	13.950	365,000
2024-02-15	13.500	13.600	13.500	13.600	13.600	71,000
2024-02-05	13.550	13.550	13.500	13.500	13.500	23,000
2024-02-02	13.650	13.700	13.550	13.700	13.700	24,000
2024-02-01	13.650	13.700	13.600	13.650	13.650	44,000
2024-01-31	13.600	13.700	13.550	13.650	13.650	40,000
2024-01-30	13.700	13.750	13.550	13.700	13.700	41,000
2024-01-29	13.750	13.750	13.500	13.700	13.700	86,000
2024-01-26	13.600	14.300	13.350	13.700	13.700	249,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-04	0.6000 TWD
2021-08-26	0.4000 TWD
2019-10-17	0.4124 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.