Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.400	12.400	12.350	12.350	12.350	36,000
2023-02-03	12.350	12.350	12.250	12.300	12.300	21,000
2023-02-02	12.350	12.350	12.300	12.350	12.350	15,000
2023-02-01	12.300	12.400	12.250	12.350	12.350	13,000
2023-01-31	12.300	12.300	12.250	12.300	12.300	15,000
2023-01-30	12.250	12.300	12.250	12.300	12.300	13,000
2023-01-17	12.050	12.250	12.050	12.250	12.250	9,000
2023-01-16	12.150	12.150	12.050	12.150	12.150	30,000
2023-01-13	12.150	12.250	12.150	12.250	12.250	2,000
2023-01-12	12.100	12.350	12.100	12.150	12.150	14,000
2023-01-11	12.200	12.250	12.150	12.150	12.150	13,000
2023-01-10	12.350	12.350	12.200	12.200	12.200	8,000
2023-01-09	12.300	12.350	12.200	12.300	12.300	25,000
2023-01-06	12.200	12.300	12.200	12.300	12.300	38,000
2023-01-05	12.100	12.200	12.100	12.200	12.200	7,000
2023-01-04	12.150	12.150	12.100	12.150	12.150	8,000
2023-01-03	12.100	12.200	12.050	12.150	12.150	36,000
2022-12-30	12.200	12.200	12.050	12.150	12.150	84,000
2022-12-29	12.250	12.400	12.150	12.250	12.250	36,000
2022-12-28	12.200	12.400	12.000	12.150	12.150	96,000
2022-12-27	12.300	12.300	12.250	12.300	12.300	4,000
2022-12-26	12.350	12.350	12.350	12.350	12.350	0
2022-12-23	12.350	12.350	12.350	12.350	12.350	2,000
2022-12-22	12.450	12.450	12.250	12.350	12.350	9,000
2022-12-21	12.050	12.450	12.050	12.350	12.350	37,000
2022-12-20	12.250	12.250	12.000	12.200	12.200	37,000
2022-12-19	12.450	12.450	12.050	12.350	12.350	38,000
2022-12-16	12.350	12.350	12.200	12.350	12.350	34,000
2022-12-15	12.300	12.450	12.300	12.350	12.350	39,000
2022-12-14	12.450	12.500	12.300	12.400	12.400	26,000
2022-12-13	12.600	12.600	12.400	12.500	12.500	43,000
2022-12-12	12.550	12.550	12.500	12.500	12.500	32,000
2022-12-09	12.550	12.600	12.500	12.500	12.500	65,000
2022-12-08	12.550	12.550	12.500	12.550	12.550	13,000
2022-12-07	12.500	12.550	12.400	12.550	12.550	32,000
2022-12-06	12.500	12.600	12.500	12.600	12.600	11,000
2022-12-05	12.650	12.650	12.600	12.600	12.600	28,000
2022-12-02	12.500	12.750	12.500	12.750	12.750	61,000
2022-12-01	12.800	12.800	12.500	12.500	12.500	16,000
2022-11-30	12.500	12.550	12.500	12.550	12.550	11,000
2022-11-29	12.750	12.750	12.450	12.500	12.500	24,000
2022-11-28	12.550	12.550	12.400	12.450	12.450	25,000
2022-11-25	12.450	12.500	12.450	12.500	12.500	49,000
2022-11-24	12.450	12.600	12.450	12.450	12.450	12,000
2022-11-23	12.500	12.750	12.450	12.550	12.550	21,000
2022-11-22	12.500	12.550	12.450	12.550	12.550	15,000
2022-11-21	12.500	12.500	12.450	12.500	12.500	14,000
2022-11-18	12.500	12.500	12.500	12.500	12.500	10,000
2022-11-17	12.500	12.700	12.500	12.700	12.700	5,000
2022-11-16	13.000	13.000	12.500	12.500	12.500	56,000
2022-11-15	12.600	13.000	12.400	12.600	12.600	107,000
2022-11-14	12.400	13.050	12.400	13.000	13.000	85,000
2022-11-11	12.600	12.600	12.250	12.350	12.350	50,000
2022-11-10	12.300	12.400	12.200	12.400	12.400	18,000
2022-11-09	12.400	12.500	12.350	12.400	12.400	35,000
2022-11-08	12.500	12.500	12.200	12.200	12.200	19,000
2022-11-07	12.450	12.450	12.400	12.450	12.450	35,000
2022-11-04	12.150	12.300	12.150	12.300	12.300	7,000
2022-11-03	12.100	12.200	12.050	12.200	12.200	28,000
2022-11-02	12.200	12.200	12.200	12.200	12.200	16,000

← NewerPage 16 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.