Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.300	13.500	13.300	13.500	13.500	28,000
2024-01-24	13.350	13.450	13.350	13.350	13.350	21,000
2024-01-23	13.350	13.450	13.300	13.300	13.300	11,000
2024-01-22	13.500	13.500	13.250	13.350	13.350	16,000
2024-01-19	13.450	13.550	13.400	13.400	13.400	21,000
2024-01-18	13.350	13.350	13.200	13.300	13.300	50,000
2024-01-17	13.550	13.550	13.400	13.500	13.500	36,000
2024-01-16	13.550	13.600	13.400	13.500	13.500	62,000
2024-01-15	13.650	13.650	13.500	13.550	13.550	9,474
2024-01-12	13.550	13.550	13.400	13.450	13.450	45,000
2024-01-11	13.450	13.600	13.450	13.550	13.550	59,000
2024-01-10	13.500	13.550	13.400	13.450	13.450	73,000
2024-01-09	13.550	13.550	13.500	13.500	13.500	36,000
2024-01-08	13.650	13.650	13.450	13.500	13.500	99,000
2024-01-05	13.450	13.600	13.450	13.550	13.550	98,000
2024-01-04	13.300	13.950	13.300	13.550	13.550	284,000
2024-01-03	13.400	13.400	13.300	13.300	13.300	46,000
2024-01-02	13.300	13.400	13.300	13.350	13.350	27,000
2023-12-29	13.350	13.350	13.300	13.300	13.300	85,000
2023-12-28	13.300	13.400	13.250	13.300	13.300	60,000
2023-12-27	13.200	13.350	13.200	13.300	13.300	61,000
2023-12-26	13.200	13.300	13.150	13.200	13.200	40,000
2023-12-25	13.250	13.250	13.200	13.200	13.200	15,000
2023-12-22	13.250	13.250	13.200	13.200	13.200	26,000
2023-12-21	13.150	13.200	13.150	13.200	13.200	16,000
2023-12-20	13.150	13.250	13.150	13.150	13.150	40,000
2023-12-19	13.100	13.150	13.050	13.150	13.150	34,000
2023-12-18	13.200	13.200	13.000	13.100	13.100	77,000
2023-12-15	13.200	13.250	13.150	13.200	13.200	24,000
2023-12-14	13.250	13.300	13.150	13.200	13.200	39,000
2023-12-13	13.100	13.250	13.100	13.250	13.250	34,000
2023-12-12	13.250	13.250	13.100	13.100	13.100	105,000
2023-12-11	13.200	13.400	13.200	13.250	13.250	87,000
2023-12-08	13.050	13.500	13.050	13.150	13.150	159,000
2023-12-07	13.050	13.100	12.950	12.950	12.950	64,000
2023-12-06	13.000	13.000	12.950	12.950	12.950	32,000
2023-12-05	13.050	13.050	12.950	12.950	12.950	40,000
2023-12-04	13.050	13.100	13.000	13.050	13.050	67,000
2023-12-01	13.100	13.150	13.000	13.050	13.050	28,000
2023-11-30	13.250	13.250	13.050	13.050	13.050	11,000
2023-11-29	13.100	13.200	13.100	13.150	13.150	32,000
2023-11-28	12.900	13.200	12.900	13.050	13.050	731,000
2023-11-27	13.100	13.100	12.950	12.950	12.950	14,000
2023-11-24	13.000	13.000	12.950	12.950	12.950	11,000
2023-11-23	13.150	13.150	13.000	13.000	13.000	6,000
2023-11-22	13.000	13.200	13.000	13.100	13.100	22,000
2023-11-21	12.950	13.250	12.900	13.150	13.150	98,000
2023-11-20	13.100	13.100	12.900	12.900	12.900	95,000
2023-11-17	13.100	13.100	12.900	12.950	12.950	67,000
2023-11-16	12.900	13.050	12.850	12.950	12.950	50,000
2023-11-15	12.900	12.900	12.850	12.850	12.850	11,000
2023-11-14	13.050	13.050	12.800	12.900	12.900	88,000
2023-11-13	12.950	13.050	12.900	12.950	12.950	8,000
2023-11-10	13.100	13.100	12.950	12.950	12.950	8,000
2023-11-09	13.200	13.200	12.950	13.100	13.100	11,000
2023-11-08	13.000	13.000	12.950	12.950	12.950	11,000
2023-11-07	13.100	13.100	13.000	13.000	13.000	40,000
2023-11-06	13.250	13.300	13.050	13.100	13.100	16,000
2023-11-03	13.100	13.100	13.050	13.050	13.050	10,000
2023-11-02	13.100	13.150	13.100	13.100	13.100	26,000

← NewerPage 12 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.