Sino Tactful Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.950	12.000	11.900	11.950	11.950	22,000
2022-08-09	11.950	11.950	11.750	11.900	11.900	23,000
2022-08-08	12.000	12.100	11.900	11.950	11.950	75,000
2022-08-05	12.000	12.050	12.000	12.050	12.050	33,000
2022-08-04	11.750	12.250	11.750	12.000	12.000	51,000
2022-08-03	11.900	11.900	11.750	11.850	11.850	104,000
2022-08-02	12.050	12.050	11.850	11.900	11.900	70,000
2022-08-01	11.900	11.900	11.850	11.850	11.850	34,000
2022-07-29	11.900	11.900	11.800	11.900	11.900	28,000
2022-07-28	11.950	11.950	11.750	11.800	11.800	57,000
2022-07-27	11.700	11.750	11.650	11.750	11.750	24,000
2022-07-26	11.800	11.800	11.650	11.700	11.700	38,000
2022-07-25	11.650	11.700	11.550	11.650	11.650	31,000
2022-07-22	11.800	11.800	11.700	11.750	11.750	43,000
2022-07-21	11.800	11.800	11.450	11.600	11.600	107,000
2022-07-20	11.400	11.550	11.400	11.500	11.500	64,000
2022-07-19	11.300	11.350	11.300	11.350	11.350	26,000
2022-07-18	11.250	11.300	11.250	11.250	11.250	45,000
2022-07-15	11.400	11.400	11.150	11.250	11.250	66,000
2022-07-14	11.500	11.500	11.300	11.400	11.400	16,000
2022-07-13	11.400	11.400	11.250	11.350	11.350	12,000
2022-07-12	11.550	11.550	11.100	11.250	11.250	112,000
2022-07-11	11.250	11.400	11.250	11.350	11.350	36,000
2022-07-08	11.200	11.400	11.200	11.300	11.300	89,000
2022-07-07	11.250	11.350	11.200	11.300	11.300	34,000
2022-07-06	11.400	11.400	11.200	11.250	11.250	70,000
2022-07-05	11.400	11.600	11.250	11.400	11.400	109,000
2022-07-04	11.650	11.650	11.400	11.400	11.400	134,000
2022-07-01	11.900	11.900	11.500	11.650	11.650	126,000
2022-06-30	11.800	11.900	11.700	11.850	11.850	121,000
2022-06-29	11.850	12.050	11.850	11.850	11.850	78,000
2022-06-28	12.150	12.150	11.850	11.850	11.850	95,000
2022-06-27	12.100	12.150	11.950	12.050	12.050	70,000
2022-06-24	11.850	11.950	11.850	11.900	11.900	25,000
2022-06-23	11.950	11.950	11.800	11.850	11.850	44,000
2022-06-22	12.200	12.200	11.900	11.900	11.900	86,000
2022-06-21	12.100	12.250	12.000	12.150	12.150	61,000
2022-06-20	12.400	12.400	12.050	12.100	12.100	79,000
2022-06-17	12.350	12.350	12.150	12.200	12.200	128,000
2022-06-16	12.550	12.600	12.300	12.350	12.350	93,000
2022-06-15	12.500	12.550	12.450	12.550	12.550	18,000
2022-06-14	12.650	12.650	12.350	12.450	12.450	66,000
2022-06-13	12.400	12.450	12.250	12.400	12.400	69,000
2022-06-10	12.750	12.850	12.550	12.600	12.600	35,000
2022-06-09	12.650	12.650	12.550	12.600	12.600	24,000
2022-06-08	12.600	12.700	12.550	12.650	12.650	29,000
2022-06-07	12.500	12.700	12.500	12.600	12.600	64,000
2022-06-06	12.500	12.500	12.400	12.400	12.400	29,000
2022-06-02	12.450	12.500	12.400	12.450	12.450	20,000
2022-06-01	12.450	12.500	12.400	12.400	12.400	88,000
2022-05-31	12.600	12.600	12.250	12.400	12.400	270,000
2022-05-30	12.600	12.600	12.450	12.550	12.550	119,000
2022-05-27	12.750	12.750	12.550	12.600	12.600	42,000
2022-05-26	12.650	12.650	12.550	12.550	12.550	59,000
2022-05-25	12.600	12.700	12.600	12.600	12.600	47,000
2022-05-24	12.600	12.600	12.550	12.600	12.600	120,000
2022-05-23	12.550	12.600	12.500	12.600	12.600	48,000
2022-05-20	12.500	12.600	12.450	12.550	12.550	25,000
2022-05-19	12.450	12.500	12.400	12.450	12.450	30,000
2022-05-18	12.550	12.600	12.450	12.600	12.600	59,000

← NewerPage 18 of 21 · 1,222 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.