Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13.700	14.750	13.400	13.650	13.650	1,965,000
2023-08-02	13.450	13.700	13.450	13.650	13.650	531,000
2023-08-01	13.300	13.350	13.200	13.350	13.350	210,000
2023-07-31	13.050	13.250	13.050	13.250	13.250	104,000
2023-07-28	13.000	13.250	13.000	13.050	13.050	45,000
2023-07-27	12.950	13.050	12.800	12.900	12.900	73,000
2023-07-26	12.950	13.050	12.950	12.950	12.950	32,000
2023-07-25	13.050	13.050	12.800	12.900	12.900	106,000
2023-07-24	13.100	13.100	12.950	13.000	13.000	52,000
2023-07-21	13.200	13.200	13.000	13.100	13.100	41,000
2023-07-20	13.000	13.100	13.000	13.100	13.100	22,000
2023-07-19	13.200	13.200	12.850	13.050	13.050	71,000
2023-07-18	13.100	13.150	13.050	13.150	13.150	32,000
2023-07-17	13.150	13.250	13.050	13.250	13.250	34,000
2023-07-14	13.050	13.400	13.050	13.150	13.150	80,000
2023-07-13	13.250	13.250	13.000	13.050	13.050	32,000
2023-07-12	13.200	13.250	13.150	13.250	13.250	24,000
2023-07-11	13.250	13.350	13.150	13.250	13.250	44,000
2023-07-10	13.350	13.400	13.200	13.250	13.250	63,000
2023-07-07	13.400	13.400	13.100	13.200	13.200	127,000
2023-07-06	13.300	13.450	13.150	13.400	13.400	201,000
2023-07-05	13.300	13.400	13.200	13.350	13.350	63,000
2023-07-04	13.250	13.350	13.100	13.300	13.300	78,000
2023-07-03	13.250	13.250	13.150	13.250	13.250	26,000
2023-06-30	13.200	13.200	13.100	13.200	13.200	30,000
2023-06-29	13.050	13.250	13.000	13.050	13.050	33,000
2023-06-28	13.050	13.500	13.000	13.000	13.000	335,000
2023-06-27	13.350	13.400	13.100	13.100	13.100	110,000
2023-06-26	12.850	13.300	12.850	13.000	13.000	261,000
2023-06-21	12.800	12.850	12.700	12.800	12.800	73,000
2023-06-20	12.800	12.850	12.750	12.800	12.800	40,000
2023-06-19	12.950	12.950	12.800	12.850	12.850	61,000
2023-06-16	12.800	12.850	12.800	12.850	12.850	33,000
2023-06-15	12.850	12.850	12.750	12.850	12.850	48,000
2023-06-14	12.850	12.850	12.800	12.800	12.800	19,000
2023-06-13	12.800	12.850	12.800	12.850	12.850	10,000
2023-06-12	12.850	12.850	12.700	12.850	12.850	22,000
2023-06-09	12.750	12.850	12.650	12.700	12.700	52,000
2023-06-08	12.850	12.850	12.600	12.750	12.750	55,000
2023-06-07	12.850	13.000	12.850	12.950	12.950	20,000
2023-06-06	12.850	12.950	12.800	12.900	12.900	26,000
2023-06-05	12.900	12.950	12.850	12.950	12.950	29,000
2023-06-02	12.850	12.850	12.800	12.800	12.800	22,000
2023-06-01	12.800	12.950	12.800	12.850	12.850	20,000
2023-05-31	12.850	12.900	12.650	12.850	12.850	30,000
2023-05-30	12.850	12.850	12.800	12.850	12.850	22,000
2023-05-29	12.900	12.900	12.800	12.850	12.850	41,000
2023-05-26	12.900	13.000	12.850	12.850	12.850	41,000
2023-05-25	12.900	12.950	12.850	12.900	12.900	22,000
2023-05-24	12.850	12.900	12.800	12.900	12.900	10,000
2023-05-23	12.800	13.000	12.800	12.850	12.850	45,000
2023-05-22	13.000	13.200	12.850	12.900	12.900	54,000
2023-05-19	13.200	13.200	13.050	13.150	13.150	15,000
2023-05-18	13.250	13.250	13.050	13.200	13.200	24,000
2023-05-17	13.100	13.100	13.050	13.100	13.100	25,000
2023-05-16	12.950	13.150	12.950	13.100	13.100	110,000
2023-05-15	12.950	13.200	12.900	12.950	12.950	36,000
2023-05-12	12.900	13.100	12.800	12.950	12.950	198,000
2023-05-11	12.850	12.850	12.800	12.850	12.850	71,000
2023-05-10	12.800	12.850	12.800	12.850	12.850	62,000

← NewerPage 14 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.