Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.700	22.700	21.400	21.500	21.500	70,000
2026-04-23	21.800	21.850	21.600	21.750	21.750	76,304
2026-04-22	22.000	22.000	21.550	21.950	21.950	169,887
2026-04-21	22.400	22.400	21.650	22.000	22.000	131,123
2026-04-20	23.000	23.000	21.500	22.000	22.000	264,000
2026-04-17	23.000	23.350	22.500	22.600	22.600	575,578
2026-04-16	21.700	22.900	21.500	22.800	22.800	495,399
2026-04-15	22.150	22.150	21.500	21.500	21.500	103,093
2026-04-14	21.950	21.950	21.600	21.800	21.800	126,259
2026-04-13	22.200	22.200	21.600	21.650	21.650	120,023
2026-04-10	21.800	22.200	21.750	22.000	22.000	107,025
2026-04-09	22.200	22.200	21.700	22.000	22.000	106,002
2026-04-08	22.400	22.400	21.900	21.950	21.950	216,604
2026-04-07	22.200	23.100	22.200	22.350	22.350	364,011
2026-04-02	22.200	22.200	21.850	22.000	22.000	37,004
2026-04-01	22.100	22.350	21.950	22.000	22.000	195,004
2026-03-31	22.400	22.400	21.950	22.100	22.100	92,009
2026-03-30	22.900	22.900	21.950	22.200	22.200	203,004
2026-03-27	22.700	22.950	22.500	22.700	22.700	108,400
2026-03-26	23.000	23.200	22.100	22.950	22.950	314,037
2026-03-25	22.200	23.000	21.850	23.000	23.000	3,225,124
2026-03-24	21.700	22.000	21.000	21.900	21.900	215,067
2026-03-23	22.400	22.400	21.000	21.000	21.000	219,103
2026-03-20	21.200	22.500	21.000	22.500	22.500	75,407
2026-03-19	21.900	21.900	21.000	21.200	21.200	77,010
2026-03-18	22.250	22.250	21.250	21.350	21.350	32,006
2026-03-17	21.900	21.900	21.500	21.500	21.500	91,042
2026-03-16	22.000	23.000	21.700	21.700	21.700	153,008
2026-03-13	21.500	22.500	21.350	21.950	21.950	170,156
2026-03-12	21.250	21.450	21.000	21.200	21.200	147,011
2026-03-11	21.350	21.400	20.950	21.350	21.350	157,007
2026-03-10	21.800	22.000	20.650	20.800	20.800	290,038
2026-03-09	20.350	21.900	20.350	21.800	21.800	153,011
2026-03-06	21.650	22.350	21.650	22.050	22.050	86,619
2026-03-05	22.400	22.450	21.300	22.450	22.450	223,206
2026-03-04	22.100	22.100	21.500	22.050	22.050	104,004
2026-03-03	22.450	23.200	22.450	22.800	22.800	486,124
2026-03-02	21.750	22.700	21.750	22.450	22.450	261,072
2026-02-26	21.350	22.000	20.900	22.000	22.000	215,004
2026-02-25	22.150	22.150	21.600	21.600	21.600	224,945
2026-02-24	22.000	22.200	21.650	22.050	22.050	206,001
2026-02-23	22.600	22.600	22.000	22.200	22.200	89,080
2026-02-11	21.700	22.950	21.700	22.950	22.950	196,011
2026-02-10	21.850	22.050	21.500	22.050	22.050	375,365
2026-02-09	22.400	22.450	21.800	21.850	21.850	471,017
2026-02-06	22.000	22.400	21.750	22.400	22.400	262,003
2026-02-05	22.550	22.550	21.800	22.400	22.400	77,013
2026-02-04	22.950	22.950	21.850	22.400	22.400	1,074,003
2026-02-03	22.250	22.550	21.200	22.500	22.500	345,130
2026-02-02	22.450	22.600	22.000	22.150	22.150	159,110
2026-01-30	22.900	22.900	22.350	22.550	22.550	193,018
2026-01-29	22.500	22.700	22.450	22.700	22.700	95,001
2026-01-28	23.000	23.000	22.600	22.750	22.750	191,001
2026-01-27	22.800	22.900	22.700	22.700	22.700	72,101
2026-01-26	23.400	23.400	22.650	22.900	22.900	206,011
2026-01-23	22.850	23.000	22.600	23.000	23.000	263,616
2026-01-22	22.900	22.950	22.500	22.800	22.800	347,320
2026-01-21	23.250	23.250	22.550	22.900	22.900	390,002
2026-01-20	23.350	23.450	23.000	23.300	23.300	221,076
2026-01-19	22.950	23.450	22.800	23.300	23.300	264,829

← NewerPage 3 of 21 · 1,216 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.