Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.550	29.650	28.800	29.500	29.500	929,578
2025-04-30	29.500	29.800	28.550	29.550	29.550	833,006
2025-04-29	29.950	29.950	29.500	29.900	29.900	955,050
2025-04-28	29.400	29.750	29.350	29.500	29.500	609,080
2025-04-25	29.300	29.900	29.100	29.700	29.700	525,065
2025-04-24	28.800	29.100	28.600	29.100	29.100	281,055
2025-04-23	28.750	29.100	28.300	28.800	28.800	457,013
2025-04-22	28.650	29.300	28.400	28.600	28.600	305,101
2025-04-21	29.100	29.300	28.650	29.300	29.300	509,300
2025-04-18	28.600	30.350	28.500	29.050	29.050	1,298,025
2025-04-17	29.000	29.300	28.150	28.250	28.250	674,002
2025-04-16	27.050	28.550	25.500	28.300	28.300	1,126,307
2025-04-15	27.750	27.750	26.700	26.850	26.850	585,309
2025-04-14	25.150	27.050	25.150	26.850	26.850	733,004
2025-04-11	21.700	25.950	21.700	25.050	25.050	830,990
2025-04-10	23.950	24.000	23.650	24.000	24.000	323,000
2025-04-09	22.100	22.250	19.850	21.850	21.850	2,079,009
2025-04-08	21.950	22.600	21.950	22.050	22.050	1,603,000
2025-04-07	24.350	24.350	24.350	24.350	24.350	139,182
2025-04-02	27.900	27.900	26.700	27.050	27.050	456,004
2025-04-01	28.150	28.500	27.050	27.700	27.700	936,022
2025-03-31	29.100	29.300	27.800	28.050	28.050	744,150
2025-03-28	29.950	30.000	29.350	29.850	29.850	687,494
2025-03-27	28.950	31.350	28.850	29.350	29.350	1,233,000
2025-03-26	29.350	29.500	28.750	29.000	29.000	331,003
2025-03-25	28.850	29.350	28.700	29.350	29.350	356,155
2025-03-24	28.900	29.150	28.700	29.000	29.000	250,006
2025-03-21	29.000	29.050	28.500	28.850	28.850	212,156
2025-03-20	29.500	29.550	28.800	28.950	28.950	288,083
2025-03-19	29.150	29.600	29.050	29.450	29.450	325,012
2025-03-18	29.400	29.500	29.100	29.250	29.250	408,229
2025-03-17	28.850	29.350	28.800	29.300	29.300	483,004
2025-03-14	29.500	29.600	28.800	28.850	28.850	480,006
2025-03-13	29.850	30.400	29.050	29.050	29.050	634,013
2025-03-12	29.500	29.800	28.900	29.800	29.800	806,006
2025-03-11	29.500	29.600	28.000	29.500	29.500	475,022
2025-03-10	30.000	30.750	29.500	29.750	29.750	802,389
2025-03-07	29.900	30.450	29.050	30.000	30.000	842,912
2025-03-06	29.250	30.800	29.250	29.900	29.900	1,305,918
2025-03-05	28.300	30.800	28.200	29.350	29.350	1,409,005
2025-03-04	27.350	28.000	27.050	28.000	28.000	385,004
2025-03-03	26.950	27.450	26.900	27.350	27.350	385,033
2025-02-27	27.550	27.550	26.750	26.900	26.900	433,057
2025-02-26	26.950	27.450	26.750	27.250	27.250	418,115
2025-02-25	27.500	27.500	26.600	26.800	26.800	437,113
2025-02-24	26.850	27.450	26.750	27.400	27.400	350,465
2025-02-21	27.950	27.950	27.000	27.050	27.050	399,104
2025-02-20	27.300	27.400	27.000	27.050	27.050	355,038
2025-02-19	27.150	27.300	26.850	26.850	26.850	191,212
2025-02-18	27.000	27.450	26.700	27.150	27.150	495,522
2025-02-17	26.850	27.550	26.800	27.000	27.000	684,407
2025-02-14	28.300	28.350	25.750	26.700	26.700	4,609,096
2025-02-13	29.250	29.400	28.300	28.600	28.600	931,413
2025-02-12	30.000	30.000	29.000	29.000	29.000	1,014,050
2025-02-11	30.800	30.800	29.650	29.750	29.750	523,133
2025-02-10	32.000	32.200	30.250	30.500	30.500	1,225,729
2025-02-07	32.300	32.600	31.900	32.000	32.000	651,033
2025-02-06	32.850	32.950	32.050	32.800	32.800	667,118
2025-02-05	33.200	33.200	32.350	32.850	32.850	598,398
2025-02-04	33.500	33.500	32.700	33.000	33.000	1,224,103

← NewerPage 7 of 21 · 1,219 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.