Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.650	20.850	20.550	20.850	20.850	94,192
2026-10-15	20.250	20.800	20.250	20.650	20.650	83,070
2026-10-14	20.450	20.800	20.300	20.800	20.800	93,548
2026-10-13	21.150	21.150	20.300	20.400	20.400	377,001
2026-10-12	20.600	20.600	20.250	20.400	20.400	114,005
2026-10-08	20.450	20.450	20.000	20.450	20.450	56,000
2026-10-07	20.250	21.100	20.100	20.400	20.400	498,001
2026-10-06	21.700	21.700	19.550	20.400	20.400	693,103
2026-10-05	21.850	21.850	21.600	21.700	21.700	65,005
2026-10-02	22.100	22.100	21.700	21.850	21.850	217,001
2026-10-01	21.800	22.150	21.750	22.100	22.100	46,000
2026-09-30	22.100	22.100	21.800	21.800	21.800	419,000
2026-09-29	21.800	22.000	21.800	22.000	22.000	65,007
2026-09-24	22.150	22.300	21.900	21.900	21.900	139,001
2026-09-23	22.100	22.200	21.950	22.100	22.100	148,000
2026-09-22	21.800	22.150	21.800	22.050	22.050	120,102
2026-09-21	22.300	22.300	21.800	21.900	21.900	223,001
2026-09-18	21.850	22.200	21.850	22.150	22.150	128,050
2026-09-17	22.250	22.300	21.650	21.850	21.850	589,016
2026-09-16	21.000	22.200	20.850	21.800	21.800	607,000
2026-09-15	21.250	21.250	20.600	21.200	21.200	178,000
2026-09-14	20.750	21.400	20.600	21.200	21.200	102,101
2026-09-11	20.700	21.000	20.600	21.000	21.000	163,578
2026-09-10	20.800	21.100	20.650	21.000	21.000	51,001
2026-09-09	20.150	20.800	20.050	20.800	20.800	55,004
2026-09-08	20.050	20.200	19.850	20.200	20.200	255,001
2026-09-07	20.500	20.500	20.050	20.050	20.050	235,002
2026-09-04	20.200	20.300	20.050	20.200	20.200	139,001
2026-09-03	20.350	20.600	20.200	20.200	20.200	348,250
2026-09-02	20.450	20.600	20.050	20.600	20.600	261,016
2026-09-01	20.850	21.100	20.400	20.800	20.800	258,055
2026-08-31	20.650	20.850	20.500	20.800	20.800	159,000
2026-08-28	21.200	21.600	20.400	20.800	20.800	315,001
2026-08-27	21.650	21.800	21.050	21.200	21.200	474,000
2026-08-26	21.000	21.600	20.550	21.550	21.550	402,009
2026-08-25	21.300	21.700	21.100	21.500	21.500	706,001
2026-08-24	20.800	21.500	20.500	21.000	21.000	284,000
2026-08-21	20.600	20.600	19.950	20.500	20.500	386,001
2026-08-20	19.500	20.550	19.500	20.250	20.250	485,000
2026-08-19	18.950	19.850	18.500	19.350	19.350	420,000
2026-08-18	19.000	19.300	18.300	18.500	18.500	236,000
2026-08-17	19.900	19.900	18.950	19.150	19.150	144,150
2026-08-14	19.750	19.750	19.000	19.500	19.500	150,000
2026-08-13	19.700	19.850	19.500	19.750	19.750	62,000
2026-08-12	19.550	19.950	19.550	19.800	19.800	16,169
2026-08-11	19.800	19.800	19.450	19.550	19.550	27,030
2026-08-10	19.850	19.900	19.450	19.650	19.650	48,030
2026-08-07	19.950	19.950	19.300	19.650	19.650	65,055
2026-08-06	20.150	20.150	19.750	19.800	19.800	15,002
2026-08-05	20.400	20.400	19.650	19.950	19.950	59,000
2026-08-04	20.000	20.000	19.700	19.900	19.900	46,577
2026-08-03	20.000	20.300	19.900	20.000	20.000	13,002
2026-07-31	20.100	20.100	19.600	20.000	20.000	156,400
2026-07-30	20.300	20.850	19.850	20.250	20.250	142,001
2026-07-29	21.050	21.050	19.700	20.300	20.300	169,000
2026-07-28	20.850	20.900	20.100	20.900	20.900	107,000
2026-07-27	21.000	21.200	20.750	20.850	20.850	109,000
2026-07-24	21.600	21.600	21.100	21.150	21.150	115,000
2026-07-23	21.400	21.500	21.050	21.500	21.500	69,070
2026-07-22	22.950	22.950	21.300	21.450	21.450	231,050

Page 1 of 21 · 1,218 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.