Sino Tactful Co., Ltd. (TPEX:5481)
Taiwan · Delayed Price · Currency is TWD 20.20
+0.15 (0.75%)
Sep 8, 2026, 1:30 PM CST
Sino Tactful Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -0.74% | 237,230 |
| Sep 4, 2026 | 20.20 | 20.30 | 20.05 | 20.20 | 20.20 | - | 139,035 |
| Sep 3, 2026 | 20.35 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 350,518 |
| Sep 2, 2026 | 20.45 | 20.60 | 20.05 | 20.60 | 20.60 | -0.96% | 261,122 |
| Sep 1, 2026 | 20.85 | 21.10 | 20.40 | 20.80 | 20.80 | - | 258,336 |
| Aug 31, 2026 | 20.65 | 20.85 | 20.50 | 20.80 | 20.80 | - | 161,842 |
| Aug 28, 2026 | 21.20 | 21.60 | 20.40 | 20.80 | 20.80 | -1.89% | 319,181 |
| Aug 27, 2026 | 21.65 | 21.80 | 21.05 | 21.20 | 21.20 | -1.62% | 475,679 |
| Aug 26, 2026 | 21.00 | 21.60 | 20.55 | 21.55 | 21.55 | 0.23% | 406,035 |
| Aug 25, 2026 | 21.30 | 21.70 | 21.10 | 21.50 | 21.50 | 2.38% | 709,013 |
| Aug 24, 2026 | 20.80 | 21.50 | 20.50 | 21.00 | 21.00 | 2.44% | 285,792 |
| Aug 21, 2026 | 20.60 | 20.60 | 19.95 | 20.50 | 20.50 | 1.23% | 387,661 |
| Aug 20, 2026 | 19.50 | 20.55 | 19.50 | 20.25 | 20.25 | 4.65% | 485,774 |
| Aug 19, 2026 | 18.95 | 19.85 | 18.50 | 19.35 | 19.35 | 4.59% | 421,361 |
| Aug 18, 2026 | 19.00 | 19.30 | 18.30 | 18.50 | 18.50 | -3.39% | 236,773 |
| Aug 17, 2026 | 19.90 | 19.90 | 18.95 | 19.15 | 19.15 | -1.79% | 145,287 |
| Aug 14, 2026 | 19.75 | 19.75 | 19.00 | 19.50 | 19.50 | -1.27% | 150,435 |
| Aug 13, 2026 | 19.70 | 19.85 | 19.50 | 19.75 | 19.75 | -0.25% | 63,579 |
| Aug 12, 2026 | 19.55 | 19.95 | 19.55 | 19.80 | 19.80 | 1.28% | 16,959 |
| Aug 11, 2026 | 19.80 | 19.80 | 19.45 | 19.55 | 19.55 | -0.51% | 27,256 |
| Aug 10, 2026 | 19.85 | 19.90 | 19.45 | 19.65 | 19.65 | - | 48,734 |
| Aug 7, 2026 | 19.95 | 19.95 | 19.30 | 19.65 | 19.65 | -0.76% | 65,676 |
| Aug 6, 2026 | 20.15 | 20.15 | 19.75 | 19.80 | 19.80 | -0.75% | 16,725 |
| Aug 5, 2026 | 20.40 | 20.40 | 19.65 | 19.95 | 19.95 | 0.25% | 60,403 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.50% | 46,802 |
| Aug 3, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | - | 13,764 |
| Jul 31, 2026 | 20.10 | 20.10 | 19.60 | 20.00 | 20.00 | -1.23% | 159,829 |
| Jul 30, 2026 | 20.30 | 20.85 | 19.85 | 20.25 | 20.25 | -0.25% | 142,141 |
| Jul 29, 2026 | 21.05 | 21.05 | 19.70 | 20.30 | 20.30 | -2.87% | 169,919 |
| Jul 28, 2026 | 20.85 | 20.90 | 20.10 | 20.90 | 20.90 | 0.24% | 107,813 |
| Jul 27, 2026 | 21.00 | 21.20 | 20.75 | 20.85 | 20.85 | -1.42% | 109,535 |
| Jul 24, 2026 | 21.60 | 21.60 | 21.10 | 21.15 | 21.15 | -1.63% | 116,354 |
| Jul 23, 2026 | 21.40 | 21.50 | 21.05 | 21.50 | 21.50 | 0.23% | 69,584 |
| Jul 22, 2026 | 22.95 | 22.95 | 21.30 | 21.45 | 21.45 | 2.39% | 228,885 |
| Jul 21, 2026 | 20.85 | 21.20 | 20.75 | 20.95 | 20.95 | 0.48% | 397,425 |
| Jul 20, 2026 | 21.05 | 21.05 | 20.50 | 20.85 | 20.85 | -0.24% | 67,792 |
| Jul 17, 2026 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | 0.24% | 162,215 |
| Jul 16, 2026 | 21.00 | 21.05 | 20.85 | 20.85 | 20.85 | -0.71% | 127,900 |
| Jul 15, 2026 | 21.20 | 21.20 | 20.70 | 21.00 | 21.00 | - | 53,672 |
| Jul 14, 2026 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | 1.69% | 108,192 |
| Jul 13, 2026 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | -1.67% | 77,478 |
| Jul 9, 2026 | 20.85 | 21.60 | 20.80 | 21.00 | 21.00 | 0.96% | 506,040 |
| Jul 8, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | 82,402 |
| Jul 7, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | - | 145,401 |
| Jul 6, 2026 | 20.55 | 20.95 | 20.35 | 20.60 | 20.60 | 0.24% | 247,234 |
| Jul 3, 2026 | 21.55 | 21.55 | 20.55 | 20.55 | 20.55 | -4.42% | 350,835 |
| Jul 2, 2026 | 21.45 | 21.65 | 21.30 | 21.50 | 21.50 | -1.83% | 104,592 |
| Jul 1, 2026 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 3.79% | 401,943 |
| Jun 30, 2026 | 20.60 | 21.15 | 20.55 | 21.10 | 21.10 | 2.68% | 144,620 |
| Jun 29, 2026 | 21.50 | 21.50 | 20.10 | 20.55 | 20.55 | 1.73% | 51,889 |