Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.950	13.000	12.850	12.850	12.850	28,000
2023-10-31	12.900	13.100	12.850	12.850	12.850	23,000
2023-10-30	12.950	12.950	12.850	12.850	12.850	32,000
2023-10-27	12.900	12.950	12.850	12.900	12.900	25,000
2023-10-26	12.950	12.950	12.800	12.850	12.850	108,000
2023-10-25	13.000	13.100	12.900	12.950	12.950	49,000
2023-10-24	13.100	13.100	12.900	13.000	13.000	14,000
2023-10-23	12.950	12.950	12.900	12.950	12.950	12,000
2023-10-20	12.950	14.200	12.900	14.200	14.200	22,000
2023-10-19	13.100	13.100	12.950	12.950	12.950	5,000
2023-10-18	13.000	13.250	13.000	13.100	13.100	10,000
2023-10-17	13.000	13.000	12.950	12.950	12.950	26,000
2023-10-16	13.100	13.150	13.000	13.000	13.000	49,000
2023-10-13	13.200	13.200	13.100	13.100	13.100	5,000
2023-10-12	13.200	13.200	13.050	13.200	13.200	30,000
2023-10-11	13.300	13.350	13.100	13.200	13.200	36,000
2023-10-06	13.300	13.450	13.100	13.150	13.150	12,000
2023-10-05	13.200	13.200	13.050	13.100	13.100	11,000
2023-10-04	13.100	13.200	13.050	13.050	13.050	35,000
2023-10-03	13.200	13.200	13.050	13.100	13.100	92,000
2023-10-02	13.400	13.500	13.200	13.200	13.200	45,000
2023-09-28	13.300	13.400	13.200	13.350	13.350	10,000
2023-09-27	13.200	13.450	13.200	13.300	13.300	29,000
2023-09-26	13.300	13.500	13.300	13.300	13.300	127,000
2023-09-25	13.250	13.300	13.200	13.300	13.300	101,000
2023-09-22	13.100	13.250	13.050	13.250	13.250	32,000
2023-09-21	13.100	13.150	13.000	13.050	13.050	32,000
2023-09-20	12.950	13.200	12.900	13.100	13.100	56,000
2023-09-19	12.850	13.000	12.750	13.000	13.000	236,000
2023-09-18	12.950	12.950	12.750	12.800	12.800	82,000
2023-09-15	13.100	13.100	12.800	12.900	12.900	120,000
2023-09-14	13.000	13.050	12.900	13.050	13.050	61,000
2023-09-13	13.150	13.150	12.800	13.000	13.000	44,000
2023-09-12	13.200	13.200	13.000	13.200	13.200	12,000
2023-09-11	13.050	13.100	12.950	13.050	13.050	37,000
2023-09-08	13.050	13.150	12.850	12.950	12.950	116,000
2023-09-07	13.150	13.550	12.900	13.000	13.000	97,000
2023-09-06	13.150	13.300	13.000	13.100	13.100	49,000
2023-09-05	13.300	13.300	13.000	13.150	13.150	143,000
2023-09-04	13.500	13.600	13.300	13.300	13.300	63,000
2023-09-01	13.500	13.500	13.350	13.400	13.400	72,000
2023-08-31	13.600	13.700	13.250	13.450	13.450	124,000
2023-08-30	13.600	13.650	13.450	13.550	13.550	74,000
2023-08-29	13.500	13.700	13.500	13.600	13.600	37,000
2023-08-28	13.550	13.600	13.500	13.550	13.550	26,000
2023-08-25	13.750	13.800	13.450	13.550	13.550	110,000
2023-08-24	13.800	13.800	13.600	13.750	13.750	20,000
2023-08-23	13.650	13.750	13.500	13.750	13.750	23,000
2023-08-22	13.600	13.700	13.550	13.550	13.550	38,000
2023-08-21	13.700	13.950	13.500	13.700	13.700	51,000
2023-08-18	13.600	13.800	13.450	13.750	13.750	140,000
2023-08-17	13.550	13.600	13.500	13.600	13.600	5,000
2023-08-16	13.650	13.650	13.300	13.550	13.550	258,000
2023-08-15	13.800	13.800	13.550	13.650	13.650	39,000
2023-08-14	13.700	13.900	13.650	13.850	13.850	120,000
2023-08-11	13.850	13.900	13.800	13.800	13.800	56,000
2023-08-10	13.950	14.000	13.600	13.950	13.950	261,000
2023-08-09	14.000	14.200	13.800	13.800	13.800	254,000
2023-08-08	14.000	14.050	13.650	13.900	13.900	108,000
2023-08-07	13.650	13.950	13.550	13.950	13.950	249,000

← NewerPage 13 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.