Sino Tactful Co., Ltd. (TPEX:5481)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.05 (-0.23%)
Apr 2, 2026, 1:30 PM CST
Sino Tactful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.20 | 22.20 | 21.85 | 21.95 | - | -0.23% | 1,000 |
| Apr 1, 2026 | 22.10 | 22.35 | 21.95 | 22.00 | 22.00 | -0.45% | 195,255 |
| Mar 31, 2026 | 22.40 | 22.40 | 21.95 | 22.10 | 22.10 | -0.45% | 92,309 |
| Mar 30, 2026 | 22.90 | 22.90 | 21.95 | 22.20 | 22.20 | -2.20% | 203,443 |
| Mar 27, 2026 | 22.70 | 22.95 | 22.50 | 22.70 | 22.70 | -1.09% | 109,674 |
| Mar 26, 2026 | 23.00 | 23.20 | 22.10 | 22.95 | 22.95 | -0.22% | 315,291 |
| Mar 25, 2026 | 22.20 | 23.00 | 21.85 | 23.00 | 23.00 | 5.02% | 3,228,578 |
| Mar 24, 2026 | 21.70 | 22.00 | 21.00 | 21.90 | 21.90 | 4.29% | 217,051 |
| Mar 23, 2026 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -6.67% | 220,133 |
| Mar 20, 2026 | 21.20 | 22.50 | 21.00 | 22.50 | 22.50 | 6.13% | 76,620 |
| Mar 19, 2026 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | -0.70% | 78,178 |
| Mar 18, 2026 | 22.25 | 22.25 | 21.25 | 21.35 | 21.35 | -0.70% | 32,371 |
| Mar 17, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 92,009 |
| Mar 16, 2026 | 22.00 | 23.00 | 21.70 | 21.70 | 21.70 | -1.14% | 153,345 |
| Mar 13, 2026 | 21.50 | 22.50 | 21.35 | 21.95 | 21.95 | 3.54% | 170,651 |
| Mar 12, 2026 | 21.25 | 21.45 | 21.00 | 21.20 | 21.20 | -0.70% | 148,634 |
| Mar 11, 2026 | 21.35 | 21.40 | 20.95 | 21.35 | 21.35 | 2.64% | 159,040 |
| Mar 10, 2026 | 21.80 | 22.00 | 20.65 | 20.80 | 20.80 | -4.59% | 291,558 |
| Mar 9, 2026 | 20.35 | 21.90 | 20.35 | 21.80 | 21.80 | -1.13% | 155,853 |
| Mar 6, 2026 | 21.65 | 22.35 | 21.65 | 22.05 | 22.05 | -1.78% | 87,600 |
| Mar 5, 2026 | 22.40 | 22.45 | 21.30 | 22.45 | 22.45 | 1.81% | 226,062 |
| Mar 4, 2026 | 22.10 | 22.10 | 21.50 | 22.05 | 22.05 | -3.29% | 105,086 |
| Mar 3, 2026 | 22.45 | 23.20 | 22.45 | 22.80 | 22.80 | 1.56% | 489,674 |
| Mar 2, 2026 | 21.75 | 22.70 | 21.75 | 22.45 | 22.45 | 2.05% | 264,607 |
| Feb 26, 2026 | 21.35 | 22.00 | 20.90 | 22.00 | 22.00 | 1.85% | 220,546 |
| Feb 25, 2026 | 22.15 | 22.15 | 21.60 | 21.60 | 21.60 | -2.04% | 225,840 |
| Feb 24, 2026 | 22.00 | 22.20 | 21.65 | 22.05 | 22.05 | -0.68% | 208,270 |
| Feb 23, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -3.27% | 91,255 |
| Feb 11, 2026 | 21.70 | 22.95 | 21.70 | 22.95 | 22.95 | 4.08% | 197,883 |
| Feb 10, 2026 | 21.85 | 22.05 | 21.50 | 22.05 | 22.05 | 0.92% | 379,617 |
| Feb 9, 2026 | 22.40 | 22.45 | 21.80 | 21.85 | 21.85 | -2.46% | 472,247 |
| Feb 6, 2026 | 22.00 | 22.40 | 21.75 | 22.40 | 22.40 | - | 263,078 |
| Feb 5, 2026 | 22.55 | 22.55 | 21.80 | 22.40 | 22.40 | - | 78,239 |
| Feb 4, 2026 | 22.95 | 22.95 | 21.85 | 22.40 | 22.40 | -0.44% | 1,075,012 |
| Feb 3, 2026 | 22.25 | 22.55 | 21.20 | 22.50 | 22.50 | 1.58% | 348,305 |
| Feb 2, 2026 | 22.45 | 22.60 | 22.00 | 22.15 | 22.15 | -1.77% | 160,693 |
| Jan 30, 2026 | 22.90 | 22.90 | 22.35 | 22.55 | 22.55 | -0.66% | 193,375 |
| Jan 29, 2026 | 22.50 | 22.70 | 22.45 | 22.70 | 22.70 | -0.22% | 96,360 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.60 | 22.75 | 22.75 | 0.22% | 193,154 |
| Jan 27, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.87% | 72,797 |
| Jan 26, 2026 | 23.40 | 23.40 | 22.65 | 22.90 | 22.90 | -0.43% | 207,011 |
| Jan 23, 2026 | 22.85 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 265,705 |
| Jan 22, 2026 | 22.90 | 22.95 | 22.50 | 22.80 | 22.80 | -0.44% | 348,398 |
| Jan 21, 2026 | 23.25 | 23.25 | 22.55 | 22.90 | 22.90 | -1.72% | 391,769 |
| Jan 20, 2026 | 23.35 | 23.45 | 23.00 | 23.30 | 23.30 | - | 223,170 |
| Jan 19, 2026 | 22.95 | 23.45 | 22.80 | 23.30 | 23.30 | 1.53% | 269,742 |
| Jan 16, 2026 | 22.90 | 23.00 | 22.70 | 22.95 | 22.95 | 0.44% | 420,854 |
| Jan 15, 2026 | 22.85 | 23.00 | 22.75 | 22.85 | 22.85 | -0.44% | 235,857 |
| Jan 14, 2026 | 23.80 | 23.80 | 22.85 | 22.95 | 22.95 | -0.65% | 258,879 |
| Jan 13, 2026 | 22.80 | 23.20 | 22.70 | 23.10 | 23.10 | 1.32% | 352,793 |