Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.150	12.150	12.100	12.150	12.150	6,000
2022-10-31	12.200	12.250	12.150	12.250	12.250	15,000
2022-10-28	12.450	12.450	12.150	12.200	12.200	16,000
2022-10-27	12.250	12.400	12.250	12.300	12.300	11,000
2022-10-26	12.200	12.200	12.100	12.150	12.150	10,000
2022-10-25	12.650	12.650	12.100	12.200	12.200	27,000
2022-10-24	12.350	12.450	12.150	12.300	12.300	25,000
2022-10-21	12.150	12.250	12.100	12.100	12.100	26,000
2022-10-20	12.200	12.450	12.200	12.450	12.450	14,000
2022-10-19	12.500	12.700	12.450	12.500	12.500	10,000
2022-10-18	12.500	12.500	12.450	12.500	12.500	11,000
2022-10-17	12.100	12.450	12.100	12.400	12.400	13,000
2022-10-14	12.800	12.800	12.250	12.400	12.400	30,000
2022-10-13	12.700	12.900	12.050	12.050	12.050	66,000
2022-10-12	12.500	12.850	12.500	12.750	12.750	30,000
2022-10-11	12.650	12.800	12.600	12.800	12.800	11,000
2022-10-07	12.750	12.950	12.700	12.950	12.950	15,000
2022-10-06	13.100	13.100	12.500	12.850	12.850	109,000
2022-10-05	13.200	13.300	13.000	13.100	13.100	86,000
2022-10-04	13.150	13.400	13.100	13.200	13.200	75,000
2022-10-03	13.450	13.450	13.150	13.150	13.150	59,000
2022-09-30	13.400	13.650	13.200	13.450	13.450	233,000
2022-09-29	13.600	13.700	13.400	13.600	13.600	857,000
2022-09-28	13.250	13.500	13.050	13.350	13.350	321,000
2022-09-27	13.450	13.450	13.200	13.200	13.200	92,000
2022-09-26	13.200	13.500	13.100	13.450	13.450	767,000
2022-09-23	13.350	13.350	13.000	13.200	13.200	90,000
2022-09-22	12.850	13.450	12.850	13.350	13.350	577,000
2022-09-21	13.200	13.300	13.100	13.200	13.200	190,000
2022-09-20	13.200	13.400	13.100	13.200	13.200	447,000
2022-09-19	13.200	13.300	13.050	13.150	13.150	36,000
2022-09-16	13.000	13.250	13.000	13.150	13.150	395,000
2022-09-15	13.000	13.100	12.950	12.950	12.950	40,000
2022-09-14	13.100	13.100	12.900	13.000	13.000	54,000
2022-09-13	12.750	13.350	12.750	13.000	13.000	537,000
2022-09-12	12.800	12.900	12.650	12.750	12.750	51,000
2022-09-08	12.900	13.050	12.800	13.050	13.050	6,000
2022-09-07	13.000	13.000	12.800	13.000	13.000	31,000
2022-09-06	13.000	13.050	12.800	13.050	13.050	277,000
2022-09-05	13.250	13.250	12.750	12.850	12.850	130,000
2022-09-02	13.050	13.350	13.050	13.200	13.200	150,000
2022-09-01	12.700	13.000	12.700	13.000	13.000	519,000
2022-08-31	12.700	12.700	12.600	12.650	12.650	33,000
2022-08-30	12.550	12.700	12.550	12.600	12.600	67,000
2022-08-29	12.700	12.700	12.500	12.550	12.550	28,000
2022-08-26	12.800	12.850	12.750	12.800	12.800	68,000
2022-08-25	12.800	12.800	12.750	12.800	12.800	232,000
2022-08-24	12.800	12.800	12.750	12.800	12.800	55,000
2022-08-23	12.650	12.800	12.600	12.750	12.750	432,000
2022-08-22	12.600	12.800	12.600	12.800	12.800	92,000
2022-08-19	12.600	12.650	12.550	12.600	12.600	49,000
2022-08-18	12.550	12.650	12.500	12.650	12.650	68,000
2022-08-17	12.500	12.600	12.500	12.600	12.600	20,000
2022-08-16	12.550	12.650	12.500	12.550	12.550	88,000
2022-08-15	12.550	12.550	12.350	12.500	12.500	58,000
2022-08-12	12.300	12.550	12.300	12.500	12.500	189,000
2022-08-11	12.100	12.100	11.950	12.000	12.000	16,000
2022-08-10	11.950	12.000	11.900	11.950	11.950	22,000
2022-08-09	11.950	11.950	11.750	11.900	11.900	23,000
2022-08-08	12.000	12.100	11.900	11.950	11.950	75,000

← NewerPage 17 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.