Sino Tactful Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 27.850 | 27.850 | 24.850 | 25.050 | 25.050 | 2,482,000 |
| 2024-10-28 | 28.000 | 28.650 | 27.600 | 27.600 | 27.600 | 436,000 |
| 2024-10-25 | 27.300 | 28.700 | 27.250 | 28.200 | 28.200 | 976,000 |
| 2024-10-24 | 27.650 | 27.850 | 27.100 | 27.200 | 27.200 | 595,000 |
| 2024-10-23 | 28.150 | 28.200 | 27.600 | 27.600 | 27.600 | 593,000 |
| 2024-10-22 | 28.050 | 28.800 | 27.300 | 28.100 | 28.100 | 1,045,000 |
| 2024-10-21 | 29.000 | 29.850 | 28.100 | 28.100 | 28.100 | 2,908,000 |
| 2024-10-18 | 28.000 | 28.750 | 27.700 | 28.750 | 28.750 | 1,312,000 |
| 2024-10-17 | 29.150 | 29.750 | 27.300 | 28.250 | 28.250 | 4,492,000 |
| 2024-10-16 | 26.850 | 29.200 | 26.350 | 29.200 | 29.200 | 7,374,000 |
| 2024-10-15 | 24.500 | 26.850 | 24.500 | 26.850 | 26.850 | 4,243,000 |
| 2024-10-14 | 24.800 | 26.800 | 24.250 | 24.450 | 24.450 | 6,075,000 |
| 2024-10-11 | 24.750 | 26.450 | 24.150 | 24.400 | 24.400 | 1,893,000 |
| 2024-10-09 | 25.150 | 25.400 | 24.000 | 24.350 | 24.350 | 1,019,000 |
| 2024-10-08 | 24.950 | 26.050 | 24.850 | 25.000 | 25.000 | 1,133,000 |
| 2024-10-07 | 28.050 | 28.050 | 24.950 | 24.950 | 24.950 | 2,183,000 |
| 2024-10-04 | 27.850 | 28.350 | 27.350 | 27.700 | 27.700 | 631,000 |
| 2024-10-01 | 26.950 | 28.700 | 26.850 | 27.800 | 27.800 | 1,651,000 |
| 2024-09-30 | 27.300 | 28.200 | 27.000 | 27.650 | 27.650 | 766,000 |
| 2024-09-27 | 29.050 | 30.450 | 27.750 | 27.850 | 27.850 | 3,333,000 |
| 2024-09-26 | 28.000 | 29.100 | 28.000 | 28.000 | 28.000 | 1,973,000 |
| 2024-09-25 | 27.800 | 28.400 | 27.700 | 27.850 | 27.850 | 1,351,000 |
| 2024-09-24 | 27.800 | 28.800 | 27.350 | 27.700 | 27.700 | 3,354,000 |
| 2024-09-23 | 28.550 | 29.750 | 26.600 | 27.600 | 27.600 | 6,878,000 |
| 2024-09-20 | 26.550 | 28.850 | 25.500 | 28.800 | 28.800 | 10,725,000 |
| 2024-09-19 | 26.100 | 26.250 | 25.800 | 26.250 | 26.250 | 2,582,000 |
| 2024-09-18 | 21.950 | 23.900 | 21.750 | 23.900 | 23.900 | 1,954,000 |
| 2024-09-16 | 21.900 | 22.300 | 21.450 | 21.750 | 21.750 | 405,000 |
| 2024-09-13 | 21.850 | 22.200 | 21.650 | 21.800 | 21.800 | 398,000 |
| 2024-09-12 | 22.800 | 22.850 | 21.450 | 21.750 | 21.750 | 600,000 |
| 2024-09-11 | 22.800 | 23.000 | 21.250 | 22.300 | 22.300 | 856,000 |
| 2024-09-10 | 23.550 | 24.850 | 22.350 | 22.550 | 22.550 | 1,270,000 |
| 2024-09-09 | 22.550 | 23.750 | 22.400 | 23.050 | 23.050 | 745,000 |
| 2024-09-06 | 23.500 | 25.800 | 22.650 | 22.800 | 22.800 | 2,927,000 |
| 2024-09-05 | 23.250 | 24.600 | 22.950 | 23.650 | 23.650 | 1,942,000 |
| 2024-09-04 | 23.000 | 23.950 | 22.150 | 22.400 | 22.400 | 931,000 |
| 2024-09-03 | 23.450 | 24.050 | 23.200 | 23.950 | 23.950 | 595,000 |
| 2024-09-02 | 24.400 | 25.200 | 23.100 | 23.450 | 23.450 | 1,273,000 |
| 2024-08-30 | 24.600 | 25.500 | 24.000 | 24.200 | 24.200 | 1,359,000 |
| 2024-08-29 | 24.600 | 25.450 | 24.550 | 24.600 | 24.600 | 1,503,000 |
| 2024-08-28 | 24.500 | 26.150 | 24.500 | 25.400 | 25.400 | 3,982,000 |
| 2024-08-27 | 23.500 | 24.500 | 22.000 | 24.500 | 24.500 | 2,946,000 |
| 2024-08-26 | 23.300 | 25.050 | 23.000 | 23.500 | 23.500 | 8,149,000 |
| 2024-08-23 | 21.000 | 22.800 | 20.800 | 22.800 | 22.800 | 6,054,000 |
| 2024-08-22 | 18.900 | 20.750 | 18.900 | 20.750 | 20.750 | 3,000,000 |
| 2024-08-21 | 19.250 | 19.450 | 18.750 | 18.900 | 18.900 | 843,000 |
| 2024-08-20 | 20.000 | 20.200 | 19.100 | 19.300 | 19.300 | 1,741,000 |
| 2024-08-19 | 19.600 | 21.200 | 19.550 | 19.900 | 19.900 | 5,787,000 |
| 2024-08-16 | 19.700 | 20.350 | 19.250 | 19.300 | 19.300 | 1,474,000 |
| 2024-08-15 | 19.950 | 21.400 | 19.700 | 19.900 | 19.900 | 2,882,000 |
| 2024-08-14 | 19.450 | 20.300 | 19.000 | 19.800 | 19.800 | 2,246,000 |
| 2024-08-13 | 19.500 | 20.350 | 18.550 | 19.050 | 19.050 | 6,487,000 |
| 2024-08-12 | 16.900 | 18.500 | 16.900 | 18.500 | 18.500 | 3,920,000 |
| 2024-08-09 | 17.400 | 17.650 | 16.750 | 16.850 | 16.850 | 1,588,000 |
| 2024-08-08 | 17.500 | 18.700 | 17.000 | 17.200 | 17.200 | 4,742,000 |
| 2024-08-07 | 16.800 | 17.400 | 16.650 | 17.400 | 17.400 | 6,398,000 |
| 2024-08-06 | 14.850 | 15.850 | 14.850 | 15.850 | 15.850 | 1,550,000 |
| 2024-08-05 | 15.450 | 15.900 | 14.350 | 14.450 | 14.450 | 815,000 |
| 2024-08-02 | 15.150 | 15.500 | 15.000 | 15.450 | 15.450 | 361,000 |
| 2024-08-01 | 14.350 | 15.250 | 14.350 | 15.150 | 15.150 | 239,000 |
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.