Sino Tactful Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 20.450 | 20.500 | 20.200 | 20.350 | 20.350 | 96,599 |
| 2025-10-21 | 20.450 | 20.500 | 20.150 | 20.350 | 20.350 | 123,031 |
| 2025-10-20 | 21.150 | 21.150 | 20.100 | 20.400 | 20.400 | 665,577 |
| 2025-10-17 | 22.500 | 22.500 | 20.950 | 21.050 | 21.050 | 729,004 |
| 2025-10-16 | 21.250 | 22.300 | 20.250 | 22.000 | 22.000 | 831,048 |
| 2025-10-15 | 20.650 | 21.100 | 20.350 | 20.400 | 20.400 | 106,425 |
| 2025-10-14 | 20.300 | 20.300 | 20.000 | 20.000 | 20.000 | 40,075 |
| 2025-10-13 | 20.000 | 20.500 | 19.900 | 20.400 | 20.400 | 53,003 |
| 2025-10-09 | 21.600 | 21.600 | 20.800 | 20.900 | 20.900 | 99,596 |
| 2025-10-08 | 20.400 | 21.300 | 19.800 | 21.200 | 21.200 | 134,035 |
| 2025-10-07 | 19.750 | 20.400 | 19.700 | 20.400 | 20.400 | 93,002 |
| 2025-10-03 | 20.050 | 20.400 | 20.050 | 20.400 | 20.400 | 129,000 |
| 2025-10-02 | 20.900 | 20.900 | 19.550 | 20.250 | 20.250 | 379,915 |
| 2025-10-01 | 20.700 | 20.800 | 19.550 | 20.350 | 20.350 | 309,187 |
| 2025-09-30 | 20.850 | 21.800 | 20.550 | 20.700 | 20.700 | 108,001 |
| 2025-09-29 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2025-09-26 | 20.300 | 20.700 | 20.000 | 20.550 | 20.550 | 98,051 |
| 2025-09-25 | 19.550 | 20.450 | 19.400 | 20.400 | 20.400 | 138,767 |
| 2025-09-24 | 20.100 | 20.900 | 19.500 | 20.400 | 20.400 | 390,225 |
| 2025-09-23 | 18.550 | 20.600 | 18.550 | 20.400 | 20.400 | 789,873 |
| 2025-09-22 | 20.600 | 21.100 | 20.600 | 20.600 | 20.600 | 1,241,341 |
| 2025-09-19 | 27.850 | 27.850 | 22.850 | 22.850 | 22.850 | 394,185 |
| 2025-09-18 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-15 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-12 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-10 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-09 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-08 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-05 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-04 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-03 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-02 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-09-01 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-29 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-28 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-27 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-26 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-25 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-22 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-21 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-19 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-18 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-15 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-14 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-13 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-12 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-08 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-07 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-06 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-05 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-04 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-01 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-31 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-30 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-29 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
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.