Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.600	12.600	12.350	12.400	12.400	113,000
2022-05-12	12.750	12.850	12.350	12.400	12.400	110,000
2022-05-11	12.850	12.900	12.700	12.850	12.850	52,000
2022-05-10	12.800	12.900	12.700	12.900	12.900	51,000
2022-05-09	13.050	13.050	12.850	12.850	12.850	68,000
2022-05-06	13.000	13.050	12.900	13.000	13.000	110,000
2022-05-05	13.000	13.000	12.900	13.000	13.000	130,000
2022-05-04	12.900	13.100	12.900	13.000	13.000	339,000
2022-05-03	13.350	13.500	13.350	13.450	12.850	527,000
2022-04-29	13.350	13.400	13.250	13.350	12.755	97,000
2022-04-28	13.350	13.350	13.100	13.250	12.659	84,000
2022-04-27	13.000	13.250	13.000	13.100	12.516	194,000
2022-04-26	13.150	13.150	13.050	13.150	12.563	150,000
2022-04-25	13.400	13.400	13.100	13.150	12.563	166,000
2022-04-22	13.300	13.350	13.200	13.350	12.755	163,000
2022-04-21	13.450	13.500	13.250	13.350	12.755	203,000
2022-04-20	13.300	13.400	13.250	13.350	12.755	323,000
2022-04-19	13.200	13.200	13.000	13.200	12.611	109,000
2022-04-18	13.150	13.300	13.050	13.200	12.611	73,000
2022-04-15	13.050	13.250	13.000	13.200	12.611	63,000
2022-04-14	13.200	13.200	13.150	13.200	12.611	49,000
2022-04-13	13.150	13.300	13.150	13.200	12.611	191,000
2022-04-12	12.900	13.200	12.850	13.150	12.563	119,000
2022-04-11	12.950	13.000	12.850	12.850	12.277	60,000
2022-04-08	13.050	13.050	12.850	12.950	12.372	32,000
2022-04-07	13.150	13.150	12.950	13.000	12.420	58,000
2022-04-06	13.050	13.100	13.000	13.050	12.468	55,000
2022-04-01	13.000	13.100	13.000	13.050	12.468	32,000
2022-03-31	13.200	13.200	13.000	13.100	12.516	48,000
2022-03-30	13.100	13.150	13.050	13.150	12.563	37,000
2022-03-29	13.100	13.100	13.000	13.100	12.516	57,000
2022-03-28	13.150	13.150	13.050	13.100	12.516	10,000
2022-03-25	13.150	13.200	13.100	13.150	12.563	61,000
2022-03-24	13.100	13.200	13.100	13.150	12.563	64,000
2022-03-23	13.100	13.150	13.050	13.150	12.563	89,000
2022-03-22	13.100	13.150	13.100	13.100	12.516	35,000
2022-03-21	13.100	13.100	13.050	13.100	12.516	31,000
2022-03-18	13.150	13.150	13.000	13.050	12.468	43,000
2022-03-17	12.950	13.100	12.950	13.000	12.420	57,000
2022-03-16	13.050	13.050	12.950	12.950	12.372	57,000
2022-03-15	13.000	13.000	12.950	12.950	12.372	33,000
2022-03-14	13.000	13.000	13.000	13.000	12.420	19,000
2022-03-11	12.950	13.150	12.950	13.100	12.516	22,000
2022-03-10	13.050	13.100	13.000	13.000	12.420	32,000
2022-03-09	12.900	13.100	12.900	12.950	12.372	57,000
2022-03-08	13.100	13.100	12.850	12.900	12.325	108,000
2022-03-07	13.300	13.300	13.050	13.100	12.516	107,000
2022-03-04	13.150	13.200	13.050	13.100	12.516	47,000
2022-03-03	13.050	13.100	13.000	13.100	12.516	53,000
2022-03-02	13.100	13.200	13.000	13.050	12.468	78,000
2022-03-01	13.150	13.150	13.050	13.150	12.563	37,000
2022-02-25	13.050	13.100	13.000	13.000	12.420	78,000
2022-02-24	13.150	13.150	13.000	13.050	12.468	73,000
2022-02-23	13.100	13.300	13.100	13.150	12.563	17,000
2022-02-22	13.250	13.250	13.050	13.250	12.659	74,000
2022-02-21	13.150	13.250	13.150	13.250	12.659	38,000
2022-02-18	13.200	13.300	13.150	13.200	12.611	56,000
2022-02-17	13.250	13.250	13.200	13.200	12.611	48,000
2022-02-16	13.300	13.350	13.200	13.200	12.611	95,000
2022-02-15	13.150	13.200	13.150	13.200	12.611	36,000

← NewerPage 19 of 21 · 1,220 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.