Sino Tactful Co., Ltd. (TPEX:5481)
Taiwan · Delayed Price · Currency is TWD 22.95
+0.90 (4.08%)
At close: Feb 11, 2026
Sino Tactful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 23.35 | 23.35 | 22.60 | 22.80 | 22.80 | -0.44% | 750,080 |
| Jan 9, 2026 | 24.10 | 24.10 | 22.70 | 22.90 | 22.90 | -5.76% | 1,327,501 |
| Jan 8, 2026 | 23.10 | 24.30 | 22.85 | 24.30 | 24.30 | 5.88% | 702,858 |
| Jan 7, 2026 | 23.00 | 23.20 | 22.90 | 22.95 | 22.95 | -0.22% | 417,579 |
| Jan 6, 2026 | 23.00 | 23.30 | 22.75 | 23.00 | 23.00 | - | 399,598 |
| Jan 5, 2026 | 22.90 | 23.25 | 22.45 | 23.00 | 23.00 | 0.44% | 430,772 |
| Jan 2, 2026 | 22.80 | 22.90 | 22.45 | 22.90 | 22.90 | 0.88% | 581,243 |
| Dec 31, 2025 | 22.95 | 23.10 | 22.65 | 22.70 | 22.70 | -0.44% | 472,727 |
| Dec 30, 2025 | 22.75 | 23.10 | 22.65 | 22.80 | 22.80 | 0.22% | 389,506 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.70 | 22.75 | 22.75 | -0.22% | 343,790 |
| Dec 26, 2025 | 22.65 | 23.25 | 22.60 | 22.80 | 22.80 | 0.88% | 275,879 |
| Dec 24, 2025 | 22.90 | 22.95 | 22.60 | 22.60 | 22.60 | -1.53% | 662,813 |
| Dec 23, 2025 | 23.05 | 23.30 | 22.90 | 22.95 | 22.95 | -0.86% | 315,143 |
| Dec 22, 2025 | 22.75 | 23.15 | 22.50 | 23.15 | 23.15 | 0.65% | 423,940 |
| Dec 19, 2025 | 23.15 | 23.15 | 22.55 | 23.00 | 23.00 | -0.65% | 725,207 |
| Dec 18, 2025 | 23.00 | 23.15 | 22.70 | 23.15 | 23.15 | -0.64% | 257,651 |
| Dec 17, 2025 | 22.90 | 23.30 | 22.65 | 23.30 | 23.30 | 1.75% | 534,367 |
| Dec 16, 2025 | 22.65 | 22.95 | 22.00 | 22.90 | 22.90 | 1.10% | 599,933 |
| Dec 15, 2025 | 22.55 | 23.65 | 22.55 | 22.65 | 22.65 | -1.52% | 591,359 |
| Dec 12, 2025 | 23.10 | 23.60 | 22.95 | 23.00 | 23.00 | 0.44% | 1,156,462 |
| Dec 11, 2025 | 23.60 | 24.00 | 22.90 | 22.90 | 22.90 | -1.29% | 1,338,787 |
| Dec 10, 2025 | 24.20 | 24.55 | 23.20 | 23.20 | 23.20 | -3.33% | 2,260,643 |
| Dec 9, 2025 | 22.50 | 24.00 | 21.90 | 24.00 | 24.00 | 7.14% | 1,407,104 |
| Dec 8, 2025 | 22.95 | 22.95 | 21.40 | 22.40 | 22.40 | - | 1,733,627 |
| Dec 5, 2025 | 23.05 | 23.50 | 22.30 | 22.40 | 22.40 | -2.40% | 1,265,849 |
| Dec 4, 2025 | 23.00 | 23.20 | 22.50 | 22.95 | 22.95 | -0.22% | 2,042,311 |
| Dec 3, 2025 | 22.80 | 23.30 | 22.05 | 23.00 | 23.00 | 0.22% | 1,489,763 |
| Dec 2, 2025 | 21.00 | 22.95 | 20.90 | 22.95 | 22.95 | 9.81% | 1,777,880 |