Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.850	21.200	20.750	20.950	20.950	397,001
2026-07-20	21.050	21.050	20.500	20.850	20.850	67,000
2026-07-17	20.900	20.900	20.500	20.900	20.900	162,005
2026-07-16	21.000	21.050	20.850	20.850	20.850	127,023
2026-07-15	21.200	21.200	20.700	21.000	21.000	53,049
2026-07-14	20.500	21.000	20.400	21.000	21.000	106,105
2026-07-13	21.000	21.000	20.500	20.650	20.650	77,001
2026-07-10	21.000	21.000	21.000	21.000	21.000	0
2026-07-09	20.850	21.600	20.800	21.000	21.000	505,005
2026-07-08	20.800	21.000	20.800	20.800	20.800	82,150
2026-07-07	20.600	20.800	20.500	20.600	20.600	145,000
2026-07-06	20.550	20.950	20.350	20.600	20.600	245,007
2026-07-03	21.550	21.550	20.550	20.550	20.550	349,075
2026-07-02	21.450	21.650	21.300	21.500	21.500	103,001
2026-07-01	21.000	21.900	21.000	21.900	21.900	400,002
2026-06-30	20.600	21.150	20.550	21.100	21.100	142,000
2026-06-29	21.500	21.500	20.100	20.550	20.550	50,002
2026-06-26	21.500	21.750	20.100	20.200	20.200	69,005
2026-06-25	21.700	21.750	21.350	21.700	21.700	60,156
2026-06-24	21.400	21.900	21.350	21.900	21.900	142,001
2026-06-23	22.450	22.450	21.650	21.650	21.650	214,014
2026-06-22	22.800	23.000	22.400	22.750	22.750	619,255
2026-06-18	23.700	23.700	22.400	22.750	22.750	477,873
2026-06-17	21.700	22.800	21.400	22.800	22.800	262,030
2026-06-16	21.000	21.900	20.950	21.900	21.900	172,789
2026-06-15	21.500	21.500	19.900	21.000	21.000	393,105
2026-06-12	19.500	20.000	19.400	19.900	19.900	582,000
2026-06-11	19.600	19.750	19.200	19.500	19.500	177,112
2026-06-10	19.350	19.850	19.100	19.450	19.450	288,051
2026-06-09	21.000	21.000	19.250	19.350	19.350	183,004
2026-06-08	18.700	19.400	18.150	19.200	19.200	400,031
2026-06-05	18.800	18.900	18.600	18.700	18.700	125,100
2026-06-04	19.000	19.100	18.700	18.800	18.800	126,001
2026-06-03	18.650	18.900	18.200	18.800	18.800	1,260,040
2026-06-02	17.800	18.700	17.700	18.700	18.700	217,552
2026-06-01	18.000	18.150	17.700	17.750	17.750	121,891
2026-05-29	18.300	18.450	18.000	18.000	18.000	148,142
2026-05-28	19.100	19.150	18.000	18.300	18.300	156,013
2026-05-27	19.300	19.800	18.950	19.150	19.150	110,000
2026-05-26	19.850	19.850	19.000	19.400	19.400	93,040
2026-05-25	19.500	19.600	18.950	19.600	19.600	103,101
2026-05-22	19.800	19.800	19.350	19.700	19.700	187,000
2026-05-21	19.300	19.800	19.300	19.800	19.800	154,119
2026-05-20	19.800	20.000	19.500	19.800	19.800	74,000
2026-05-19	19.900	19.900	19.000	19.750	19.750	136,404
2026-05-18	19.950	20.000	19.600	19.750	19.750	69,030
2026-05-15	19.300	20.100	19.300	19.950	19.950	39,000
2026-05-14	20.400	20.400	20.000	20.100	20.100	90,008
2026-05-13	20.200	20.300	20.000	20.100	20.100	171,000
2026-05-12	20.400	20.450	20.000	20.100	20.100	105,090
2026-05-11	20.700	21.300	20.500	20.600	20.600	78,004
2026-05-08	20.800	20.900	20.450	20.600	20.600	131,020
2026-05-07	20.600	20.850	20.600	20.700	20.700	44,733
2026-05-06	21.950	21.950	20.600	20.600	20.600	204,530
2026-05-05	20.800	21.900	20.700	21.900	21.900	785,119
2026-05-04	21.400	21.400	20.700	21.000	21.000	111,003
2026-04-30	20.700	21.150	20.650	20.750	20.750	50,001
2026-04-29	21.200	21.200	20.550	20.750	20.750	133,000
2026-04-28	21.000	21.000	20.550	20.950	20.950	211,039
2026-04-27	22.400	22.400	21.000	21.000	21.000	188,011

← NewerPage 2 of 5 · 242 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.