Sino Tactful Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 32.150 | 33.300 | 32.000 | 32.850 | 32.850 | 2,307,028 |
| 2025-01-22 | 30.200 | 32.250 | 30.200 | 31.600 | 31.600 | 1,001,000 |
| 2025-01-21 | 29.650 | 30.600 | 29.650 | 30.050 | 30.050 | 385,000 |
| 2025-01-20 | 30.000 | 30.100 | 29.100 | 29.900 | 29.900 | 645,000 |
| 2025-01-17 | 30.850 | 30.900 | 29.850 | 29.950 | 29.950 | 498,000 |
| 2025-01-16 | 32.100 | 32.200 | 30.000 | 30.450 | 30.450 | 1,123,000 |
| 2025-01-15 | 31.650 | 32.400 | 31.000 | 31.050 | 31.050 | 870,000 |
| 2025-01-14 | 33.700 | 34.300 | 30.900 | 32.000 | 32.000 | 4,330,000 |
| 2025-01-13 | 32.000 | 32.750 | 31.450 | 32.300 | 32.300 | 761,000 |
| 2025-01-10 | 32.650 | 33.400 | 31.800 | 32.000 | 32.000 | 1,005,000 |
| 2025-01-09 | 33.800 | 34.150 | 32.450 | 32.600 | 32.600 | 1,719,000 |
| 2025-01-08 | 34.450 | 34.450 | 31.600 | 33.950 | 33.950 | 3,164,000 |
| 2025-01-07 | 33.600 | 34.150 | 33.200 | 34.000 | 34.000 | 1,691,000 |
| 2025-01-06 | 33.700 | 34.650 | 33.050 | 33.600 | 33.600 | 3,060,000 |
| 2025-01-03 | 33.400 | 33.500 | 32.150 | 33.500 | 33.500 | 1,972,000 |
| 2025-01-02 | 32.000 | 33.500 | 31.800 | 33.000 | 33.000 | 2,709,000 |
| 2024-12-31 | 30.950 | 32.500 | 30.900 | 32.000 | 32.000 | 3,044,000 |
| 2024-12-30 | 30.550 | 31.600 | 30.150 | 31.400 | 31.400 | 7,059,000 |
| 2024-12-27 | 32.100 | 32.650 | 28.750 | 28.750 | 28.750 | 2,219,000 |
| 2024-12-26 | 31.550 | 32.250 | 31.300 | 31.800 | 31.800 | 949,000 |
| 2024-12-25 | 31.450 | 31.800 | 30.200 | 31.450 | 31.450 | 1,046,000 |
| 2024-12-24 | 31.400 | 32.600 | 31.000 | 31.400 | 31.400 | 1,117,000 |
| 2024-12-23 | 31.300 | 31.700 | 30.800 | 31.100 | 31.100 | 1,108,000 |
| 2024-12-20 | 29.000 | 31.800 | 29.000 | 30.900 | 30.900 | 2,106,000 |
| 2024-12-19 | 28.950 | 29.350 | 28.500 | 29.200 | 29.200 | 678,000 |
| 2024-12-18 | 30.450 | 30.450 | 28.500 | 29.000 | 29.000 | 1,376,000 |
| 2024-12-17 | 29.900 | 30.800 | 29.300 | 30.150 | 30.150 | 2,274,000 |
| 2024-12-16 | 32.350 | 32.350 | 29.600 | 29.600 | 29.600 | 11,114,000 |
| 2024-12-13 | 30.300 | 32.650 | 29.400 | 32.650 | 32.650 | 5,636,000 |
| 2024-12-12 | 29.400 | 29.900 | 29.000 | 29.700 | 29.700 | 1,211,000 |
| 2024-12-11 | 29.250 | 29.500 | 28.600 | 29.100 | 29.100 | 1,157,000 |
| 2024-12-10 | 29.650 | 29.700 | 28.300 | 29.300 | 29.300 | 2,243,000 |
| 2024-12-09 | 28.050 | 30.000 | 27.800 | 29.000 | 29.000 | 4,053,000 |
| 2024-12-06 | 27.500 | 28.000 | 27.200 | 27.600 | 27.600 | 892,000 |
| 2024-12-05 | 27.050 | 27.750 | 26.750 | 27.350 | 27.350 | 1,147,000 |
| 2024-12-04 | 27.050 | 27.600 | 26.600 | 26.900 | 26.900 | 1,185,000 |
| 2024-12-03 | 26.700 | 28.900 | 26.600 | 26.900 | 26.900 | 4,653,000 |
| 2024-12-02 | 24.700 | 26.600 | 24.700 | 26.600 | 26.600 | 1,412,000 |
| 2024-11-29 | 26.000 | 26.000 | 24.050 | 24.200 | 24.200 | 660,000 |
| 2024-11-28 | 25.150 | 25.450 | 24.300 | 25.300 | 25.300 | 1,116,000 |
| 2024-11-27 | 27.350 | 27.950 | 24.700 | 25.100 | 25.100 | 1,457,000 |
| 2024-11-26 | 27.250 | 27.450 | 26.750 | 27.150 | 27.150 | 459,000 |
| 2024-11-25 | 27.000 | 27.300 | 27.000 | 27.250 | 27.250 | 536,000 |
| 2024-11-22 | 27.000 | 27.150 | 26.650 | 27.000 | 27.000 | 374,000 |
| 2024-11-21 | 27.250 | 27.250 | 26.450 | 26.500 | 26.500 | 412,000 |
| 2024-11-20 | 27.150 | 27.350 | 26.750 | 27.100 | 27.100 | 581,395 |
| 2024-11-19 | 26.800 | 27.500 | 26.800 | 27.100 | 27.100 | 432,000 |
| 2024-11-18 | 27.450 | 27.900 | 26.650 | 26.750 | 26.750 | 994,000 |
| 2024-11-15 | 26.500 | 28.600 | 26.300 | 27.450 | 27.450 | 2,044,000 |
| 2024-11-14 | 26.500 | 26.850 | 26.200 | 26.300 | 26.300 | 425,000 |
| 2024-11-13 | 25.850 | 26.600 | 25.850 | 26.350 | 26.350 | 586,000 |
| 2024-11-12 | 25.950 | 26.350 | 25.300 | 26.000 | 26.000 | 1,025,000 |
| 2024-11-11 | 26.700 | 26.900 | 25.700 | 25.700 | 25.700 | 842,000 |
| 2024-11-08 | 26.050 | 26.300 | 25.900 | 26.200 | 26.200 | 246,000 |
| 2024-11-07 | 25.650 | 26.200 | 25.650 | 26.000 | 26.000 | 335,000 |
| 2024-11-06 | 26.250 | 26.500 | 25.650 | 25.650 | 25.650 | 395,000 |
| 2024-11-05 | 25.700 | 26.050 | 25.650 | 25.850 | 25.850 | 253,000 |
| 2024-11-04 | 26.050 | 26.400 | 25.650 | 25.650 | 25.650 | 446,000 |
| 2024-11-01 | 25.300 | 26.150 | 24.800 | 26.000 | 26.000 | 465,000 |
| 2024-10-30 | 25.150 | 25.550 | 24.950 | 25.300 | 25.300 | 484,000 |
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.