Sino Tactful Co., Ltd. (TPEX:5481)
Taiwan · Delayed Price · Currency is TWD 18.80
0.00 (0.00%)
Jun 4, 2026, 1:30 PM CST
Sino Tactful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | - | 0.53% | 62,362 |
| Jun 3, 2026 | 18.65 | 18.90 | 18.20 | 18.80 | 18.80 | 0.53% | 1,266,142 |
| Jun 2, 2026 | 17.80 | 18.70 | 17.70 | 18.70 | 18.70 | 5.35% | 240,805 |
| Jun 1, 2026 | 18.00 | 18.15 | 17.70 | 17.75 | 17.75 | -1.39% | 136,900 |
| May 29, 2026 | 18.30 | 18.45 | 18.00 | 18.00 | 18.00 | -1.64% | 152,785 |
| May 28, 2026 | 19.10 | 19.15 | 18.00 | 18.30 | 18.30 | -4.44% | 164,715 |
| May 27, 2026 | 19.30 | 19.80 | 18.95 | 19.15 | 19.15 | -1.29% | 113,269 |
| May 26, 2026 | 19.85 | 19.85 | 19.00 | 19.40 | 19.40 | -1.02% | 97,626 |
| May 25, 2026 | 19.50 | 19.60 | 18.95 | 19.60 | 19.60 | -0.51% | 105,290 |
| May 22, 2026 | 19.80 | 19.80 | 19.35 | 19.70 | 19.70 | -0.51% | 188,494 |
| May 21, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | - | 155,559 |
| May 20, 2026 | 19.80 | 20.00 | 19.50 | 19.80 | 19.80 | 0.25% | 75,549 |
| May 19, 2026 | 19.90 | 19.90 | 19.00 | 19.75 | 19.75 | - | 140,065 |
| May 18, 2026 | 19.95 | 20.00 | 19.60 | 19.75 | 19.75 | -1.00% | 70,086 |
| May 15, 2026 | 19.30 | 20.10 | 19.30 | 19.95 | 19.95 | -0.75% | 39,789 |
| May 14, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | - | 92,519 |
| May 13, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | - | 171,671 |
| May 12, 2026 | 20.40 | 20.45 | 20.00 | 20.10 | 20.10 | -2.43% | 107,199 |
| May 11, 2026 | 20.70 | 21.30 | 20.50 | 20.60 | 20.60 | - | 78,508 |
| May 8, 2026 | 20.80 | 20.90 | 20.45 | 20.60 | 20.60 | -0.48% | 132,295 |
| May 7, 2026 | 20.60 | 20.85 | 20.60 | 20.70 | 20.70 | 0.49% | 46,967 |
| May 6, 2026 | 21.95 | 21.95 | 20.60 | 20.60 | 20.60 | -5.94% | 205,907 |
| May 5, 2026 | 20.80 | 21.90 | 20.70 | 21.90 | 21.90 | 4.29% | 786,473 |
| May 4, 2026 | 21.40 | 21.40 | 20.70 | 21.00 | 21.00 | 1.20% | 113,350 |
| Apr 30, 2026 | 20.70 | 21.15 | 20.65 | 20.75 | 20.75 | - | 51,744 |
| Apr 29, 2026 | 21.20 | 21.20 | 20.55 | 20.75 | 20.75 | -0.95% | 141,666 |
| Apr 28, 2026 | 21.00 | 21.00 | 20.55 | 20.95 | 20.95 | -0.24% | 213,666 |
| Apr 27, 2026 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -2.33% | 190,784 |
| Apr 24, 2026 | 22.70 | 22.70 | 21.40 | 21.50 | 21.50 | -1.15% | 72,599 |
| Apr 23, 2026 | 21.80 | 21.85 | 21.60 | 21.75 | 21.75 | -0.91% | 78,234 |
| Apr 22, 2026 | 22.00 | 22.00 | 21.55 | 21.95 | 21.95 | -0.23% | 171,336 |
| Apr 21, 2026 | 22.40 | 22.40 | 21.65 | 22.00 | 22.00 | - | 133,807 |
| Apr 20, 2026 | 23.00 | 23.00 | 21.50 | 22.00 | 22.00 | -2.65% | 266,399 |
| Apr 17, 2026 | 23.00 | 23.35 | 22.50 | 22.60 | 22.60 | -0.88% | 577,915 |
| Apr 16, 2026 | 21.70 | 22.90 | 21.50 | 22.80 | 22.80 | 6.05% | 501,088 |
| Apr 15, 2026 | 22.15 | 22.15 | 21.50 | 21.50 | 21.50 | -1.38% | 105,664 |
| Apr 14, 2026 | 21.95 | 21.95 | 21.60 | 21.80 | 21.80 | 0.69% | 135,662 |
| Apr 13, 2026 | 22.20 | 22.20 | 21.60 | 21.65 | 21.65 | -1.59% | 120,280 |
| Apr 10, 2026 | 21.80 | 22.20 | 21.75 | 22.00 | 22.00 | - | 107,546 |
| Apr 9, 2026 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | 0.23% | 106,532 |
| Apr 8, 2026 | 22.40 | 22.40 | 21.90 | 21.95 | 21.95 | -1.79% | 218,501 |
| Apr 7, 2026 | 22.20 | 23.10 | 22.20 | 22.35 | 22.35 | 1.59% | 366,312 |
| Apr 2, 2026 | 22.20 | 22.20 | 21.85 | 22.00 | 22.00 | - | 37,898 |
| 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 |