Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.950	23.450	22.800	23.300	23.300	264,829
2026-01-16	22.900	23.000	22.700	22.950	22.950	418,100
2026-01-15	22.850	23.000	22.750	22.850	22.850	234,100
2026-01-14	23.800	23.800	22.850	22.950	22.950	257,076
2026-01-13	22.800	23.200	22.700	23.100	23.100	351,190
2026-01-12	23.350	23.350	22.600	22.800	22.800	749,004
2026-01-09	24.100	24.100	22.700	22.900	22.900	1,323,101
2026-01-08	23.100	24.300	22.850	24.300	24.300	701,004
2026-01-07	23.000	23.200	22.900	22.950	22.950	415,380
2026-01-06	23.000	23.300	22.750	23.000	23.000	395,470
2026-01-05	22.900	23.250	22.450	23.000	23.000	429,086
2026-01-02	22.800	22.900	22.450	22.900	22.900	579,789
2025-12-31	22.950	23.100	22.650	22.700	22.700	470,004
2025-12-30	22.750	23.100	22.650	22.800	22.800	389,120
2025-12-29	23.000	23.000	22.700	22.750	22.750	343,001
2025-12-26	22.650	23.250	22.600	22.800	22.800	274,001
2025-12-24	22.900	22.950	22.600	22.600	22.600	662,675
2025-12-23	23.050	23.300	22.900	22.950	22.950	314,002
2025-12-22	22.750	23.150	22.500	23.150	23.150	422,577
2025-12-19	23.150	23.150	22.550	23.000	23.000	724,267
2025-12-18	23.000	23.150	22.700	23.150	23.150	257,080
2025-12-17	22.900	23.300	22.650	23.300	23.300	533,100
2025-12-16	22.650	22.950	22.000	22.900	22.900	599,001
2025-12-15	22.550	23.650	22.550	22.650	22.650	590,056
2025-12-12	23.100	23.600	22.950	23.000	23.000	1,156,265
2025-12-11	23.600	24.000	22.900	22.900	22.900	1,336,039
2025-12-10	24.200	24.550	23.200	23.200	23.200	2,259,048
2025-12-09	22.500	24.000	21.900	24.000	24.000	1,405,200
2025-12-08	22.950	22.950	21.400	22.400	22.400	1,729,562
2025-12-05	23.050	23.500	22.300	22.400	22.400	1,263,218
2025-12-04	23.000	23.200	22.500	22.950	22.950	2,039,008
2025-12-03	22.800	23.300	22.050	23.000	23.000	1,483,276
2025-12-02	21.000	22.950	20.900	22.950	22.950	1,763,375
2025-12-01	20.600	21.250	20.550	20.900	20.900	2,354,001
2025-11-28	20.350	20.900	20.350	20.500	20.500	609,010
2025-11-27	20.650	21.450	19.800	20.500	20.500	2,539,577
2025-11-26	19.050	19.650	19.050	19.650	19.650	982,302
2025-11-25	16.500	17.900	16.350	17.900	17.900	1,822,000
2025-11-24	16.900	17.750	16.200	16.300	16.300	586,577
2025-11-21	17.000	17.300	16.550	16.850	16.850	1,113,001
2025-11-20	17.850	18.450	17.400	17.500	17.500	2,618,540
2025-11-19	16.700	19.000	16.150	17.950	17.950	3,683,201
2025-11-18	19.350	19.500	17.750	17.750	17.750	3,807,554
2025-11-17	19.750	19.800	18.050	19.700	19.700	1,714,775
2025-11-14	19.800	19.950	19.550	19.750	19.750	783,031
2025-11-13	19.900	19.950	19.450	19.800	19.800	722,887
2025-11-12	19.800	20.050	19.650	19.800	19.800	390,867
2025-11-11	20.150	20.150	19.600	19.850	19.850	268,189
2025-11-10	20.600	20.600	19.550	19.950	19.950	317,003
2025-11-07	20.000	20.300	19.800	20.100	20.100	298,200
2025-11-06	19.700	19.900	19.550	19.700	19.700	150,194
2025-11-05	19.900	19.950	19.400	19.950	19.950	323,000
2025-11-04	19.900	19.950	19.550	19.950	19.950	771,025
2025-11-03	19.700	19.950	19.600	19.950	19.950	129,832
2025-10-31	20.000	20.100	19.650	20.000	20.000	182,010
2025-10-30	20.550	20.550	19.750	20.100	20.100	288,835
2025-10-29	20.350	20.600	20.000	20.150	20.150	450,000
2025-10-28	20.500	20.600	20.050	20.350	20.350	113,001
2025-10-27	20.300	20.600	20.100	20.300	20.300	119,032
2025-10-23	20.050	20.700	19.900	20.400	20.400	113,060

← NewerPage 4 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.