Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	13.150	13.200	13.050	13.100	12.516	86,000
2022-02-11	13.100	13.200	13.000	13.150	12.563	73,000
2022-02-10	13.400	13.400	13.200	13.200	12.611	124,000
2022-02-09	13.300	13.400	13.250	13.350	12.755	99,000
2022-02-08	13.450	13.450	13.200	13.250	12.659	89,000
2022-02-07	13.200	13.300	13.200	13.300	12.707	102,000
2022-01-26	13.000	13.200	13.000	13.200	12.611	61,000
2022-01-25	13.050	13.200	13.000	13.050	12.468	110,000
2022-01-24	13.100	13.100	12.750	13.000	12.420	113,000
2022-01-21	13.200	13.200	13.050	13.100	12.516	91,000
2022-01-20	13.250	13.250	13.150	13.250	12.659	34,000
2022-01-19	13.250	13.300	13.250	13.250	12.659	99,000
2022-01-18	13.350	13.350	13.200	13.300	12.707	81,000
2022-01-17	13.200	13.300	13.150	13.200	12.611	80,000
2022-01-14	13.300	13.300	13.050	13.150	12.563	154,000
2022-01-13	13.200	13.350	13.150	13.300	12.707	90,000
2022-01-12	13.250	13.250	13.150	13.200	12.611	76,000
2022-01-11	13.300	13.300	13.100	13.200	12.611	76,000
2022-01-10	13.400	13.400	13.200	13.300	12.707	46,000
2022-01-07	13.550	13.550	13.300	13.400	12.802	193,000
2022-01-06	13.400	13.450	13.250	13.450	12.850	139,000
2022-01-05	13.350	13.400	13.250	13.300	12.707	147,000
2022-01-04	13.350	13.350	13.200	13.300	12.707	166,000
2022-01-03	13.200	13.300	13.150	13.250	12.659	111,000
2021-12-30	13.250	13.300	13.100	13.250	12.659	90,000
2021-12-29	13.350	13.350	13.150	13.250	12.659	96,000
2021-12-28	13.350	13.350	13.200	13.300	12.707	61,000
2021-12-27	13.100	13.400	13.100	13.200	12.611	252,000
2021-12-24	13.300	13.400	13.150	13.200	12.611	87,000
2021-12-23	13.300	13.500	13.250	13.250	12.659	138,000
2021-12-22	13.250	13.350	13.200	13.300	12.707	83,000
2021-12-21	13.300	13.300	13.200	13.200	12.611	58,000
2021-12-20	13.400	13.400	13.200	13.300	12.707	89,000
2021-12-17	13.650	13.650	13.250	13.400	12.802	204,000
2021-12-16	13.400	13.600	13.350	13.450	12.850	728,000
2021-12-15	13.000	13.400	12.950	13.250	12.659	289,000
2021-12-14	13.100	13.100	12.950	12.950	12.372	127,000
2021-12-13	13.100	13.100	13.050	13.050	12.468	97,000
2021-12-10	13.000	13.150	13.000	13.000	12.420	196,000
2021-12-09	13.050	13.150	13.000	13.000	12.420	119,000
2021-12-08	12.950	13.250	12.950	13.000	12.420	106,000
2021-12-07	13.000	13.100	12.900	12.950	12.372	109,000
2021-12-06	12.900	13.050	12.750	12.950	12.372	96,000
2021-12-03	13.100	13.100	12.850	12.900	12.325	82,000
2021-12-02	13.050	13.050	12.850	12.850	12.277	87,000
2021-12-01	13.000	13.050	12.950	12.950	12.372	42,000
2021-11-30	12.950	13.050	12.900	12.950	12.372	106,000
2021-11-29	12.900	12.900	12.600	12.750	12.181	204,000
2021-11-26	13.100	13.100	12.950	12.950	12.372	70,000
2021-11-25	13.100	13.200	13.050	13.050	12.468	113,000
2021-11-24	13.050	13.200	13.000	13.050	12.468	83,000
2021-11-23	13.050	13.400	13.000	13.000	12.420	163,000
2021-11-22	13.150	13.150	13.000	13.050	12.468	114,000
2021-11-19	13.100	13.250	13.050	13.050	12.468	116,000
2021-11-18	13.000	13.150	12.950	13.050	12.468	152,000
2021-11-17	13.050	13.050	12.900	12.950	12.372	92,000
2021-11-16	12.950	13.000	12.900	12.950	12.372	97,000
2021-11-15	13.200	13.250	12.900	12.950	12.372	305,000
2021-11-12	13.250	13.250	13.000	13.100	12.516	249,000
2021-11-11	13.000	13.200	13.000	13.200	12.611	217,000

← NewerPage 20 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.