Sino Tactful Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-25 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-24 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-23 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-22 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-21 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-18 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-15 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-14 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-10 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-09 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-08 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-07 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-04 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-03 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-02 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-07-01 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-30 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-27 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-26 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-25 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-24 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-23 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-19 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-18 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-13 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-12 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-11 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-10 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-09 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-06 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-05 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-04 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-03 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-06-02 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-29 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-28 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-27 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-26 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-23 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-22 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-21 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-19 | 25.100 | 26.400 | 24.400 | 25.350 | 25.350 | 3,273,169 |
| 2025-05-16 | 23.600 | 25.600 | 23.400 | 25.150 | 25.150 | 1,263,150 |
| 2025-05-15 | 25.800 | 26.300 | 25.200 | 25.500 | 25.500 | 982,468 |
| 2025-05-14 | 28.100 | 28.150 | 25.600 | 25.750 | 25.750 | 1,111,194 |
| 2025-05-13 | 28.400 | 28.900 | 27.500 | 27.700 | 27.700 | 509,181 |
| 2025-05-12 | 29.200 | 29.250 | 28.100 | 28.250 | 28.250 | 410,026 |
| 2025-05-09 | 28.050 | 29.500 | 28.050 | 29.200 | 29.200 | 597,200 |
| 2025-05-08 | 28.100 | 28.200 | 27.550 | 27.950 | 27.950 | 176,109 |
| 2025-05-07 | 28.000 | 28.000 | 27.450 | 27.650 | 27.650 | 262,002 |
| 2025-05-06 | 29.050 | 29.100 | 27.800 | 27.800 | 27.800 | 1,684,080 |
| 2025-05-05 | 28.900 | 29.400 | 28.800 | 29.050 | 29.050 | 561,002 |
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.