Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	12.800	12.850	12.750	12.800	12.800	70,000
2023-05-08	12.800	12.800	12.750	12.800	12.800	45,000
2023-05-05	12.800	12.850	12.650	12.700	12.700	76,000
2023-05-04	13.000	13.000	12.700	12.800	12.800	153,000
2023-05-03	12.700	12.800	12.650	12.800	12.800	71,000
2023-05-02	12.900	12.950	12.600	12.700	12.700	121,000
2023-04-28	12.750	12.750	12.650	12.650	12.650	12,000
2023-04-27	12.650	12.700	12.650	12.700	12.700	58,000
2023-04-26	12.700	12.800	12.650	12.800	12.800	69,000
2023-04-25	12.750	12.800	12.700	12.700	12.700	127,000
2023-04-24	12.550	12.800	12.550	12.750	12.750	172,000
2023-04-21	12.550	12.700	12.500	12.550	12.550	67,000
2023-04-20	12.750	12.750	12.600	12.650	12.650	76,000
2023-04-19	12.700	12.800	12.700	12.700	12.700	74,000
2023-04-18	12.700	12.800	12.650	12.700	12.700	64,000
2023-04-17	12.750	12.750	12.650	12.700	12.700	94,000
2023-04-14	12.700	12.750	12.600	12.750	12.750	89,000
2023-04-13	12.500	12.750	12.500	12.700	12.700	177,000
2023-04-12	12.550	12.650	12.500	12.650	12.650	52,000
2023-04-11	12.600	12.650	12.550	12.550	12.550	63,000
2023-04-10	12.650	12.650	12.500	12.600	12.600	63,000
2023-04-07	12.600	12.650	12.550	12.650	12.650	34,000
2023-04-06	12.450	12.650	12.450	12.650	12.650	109,000
2023-03-31	12.600	12.600	12.500	12.600	12.600	44,000
2023-03-30	12.550	12.600	12.400	12.550	12.550	143,000
2023-03-29	12.600	12.650	12.500	12.550	12.550	41,000
2023-03-28	12.700	12.700	12.550	12.600	12.600	22,000
2023-03-27	12.700	12.700	12.550	12.600	12.600	113,000
2023-03-24	12.700	12.800	12.550	12.700	12.700	71,000
2023-03-23	12.600	12.650	12.550	12.650	12.650	130,000
2023-03-22	12.500	12.650	12.500	12.600	12.600	97,000
2023-03-21	12.500	12.500	12.450	12.500	12.500	30,000
2023-03-20	12.500	12.550	12.300	12.500	12.500	115,000
2023-03-17	12.400	12.500	12.400	12.450	12.450	29,000
2023-03-16	12.450	12.500	12.350	12.400	12.400	45,000
2023-03-15	12.600	12.650	12.300	12.400	12.400	272,000
2023-03-14	12.650	12.750	12.600	12.700	12.700	40,000
2023-03-13	12.600	12.600	12.600	12.600	12.600	9,000
2023-03-10	12.500	12.700	12.500	12.600	12.600	55,000
2023-03-09	12.600	12.700	12.500	12.650	12.650	80,000
2023-03-08	12.550	12.650	12.550	12.650	12.650	22,000
2023-03-07	12.650	12.700	12.600	12.700	12.700	34,000
2023-03-06	12.700	12.700	12.450	12.600	12.600	54,000
2023-03-03	12.700	12.700	12.500	12.600	12.600	17,000
2023-03-02	12.650	12.650	12.200	12.500	12.500	43,000
2023-03-01	12.350	12.600	12.300	12.350	12.350	26,000
2023-02-24	12.650	12.650	12.350	12.450	12.450	38,000
2023-02-23	12.500	12.500	12.400	12.450	12.450	15,000
2023-02-22	12.400	12.450	12.350	12.450	12.450	16,000
2023-02-21	12.400	12.500	12.350	12.450	12.450	8,000
2023-02-20	12.400	12.450	12.350	12.400	12.400	17,000
2023-02-17	12.300	12.400	12.300	12.350	12.350	14,000
2023-02-16	12.450	12.450	12.300	12.350	12.350	31,000
2023-02-15	12.350	12.500	12.050	12.300	12.300	51,000
2023-02-14	12.300	12.350	12.250	12.350	12.350	25,000
2023-02-13	12.350	12.400	12.250	12.350	12.350	16,000
2023-02-10	12.450	12.450	12.200	12.350	12.350	30,000
2023-02-09	12.450	12.450	12.400	12.450	12.450	14,000
2023-02-08	12.400	12.450	12.350	12.450	12.450	42,000
2023-02-07	12.350	12.400	12.300	12.300	12.300	27,000

← NewerPage 15 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.