Sino Tactful Co., Ltd.(TW:5481)
NT$20.10+0.05 (+0.25%)
TW:5481
Sino Tactful Co., Ltd. historical prices
NT$20.10
At close:+0.05 (+0.25%)
Sino Tactful Co., Ltd. (5481) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | +0.25% | 135,547 | 0.61 |
| Nov 10, 2026 | 20.45 | 20.80 | 20.05 | 20.05 | 20.05 | +0.25% | 551,749 | 2.57 |
| Nov 09, 2026 | 20.20 | 20.85 | 20.20 | 20.40 | 20.40 | +2.00% | 18,017 | 0.08 |
| Nov 06, 2026 | 19.65 | 20.40 | 19.65 | 20.00 | 20.00 | +1.78% | 537,838 | 2.60 |
| Nov 05, 2026 | 20.10 | 20.10 | 19.65 | 19.65 | 19.65 | -3.20% | 4,207 | 0.02 |
| Nov 04, 2026 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | +1.50% | 27,436 | 0.13 |
| Nov 03, 2026 | 20.30 | 20.45 | 20.00 | 20.00 | 20.00 | -2.20% | 41,627 | 0.20 |
| Nov 02, 2026 | 21.50 | 21.50 | 20.30 | 20.45 | 20.45 | -1.45% | 32,122 | 0.15 |
| Oct 30, 2026 | 20.65 | 20.75 | 20.45 | 20.75 | 20.75 | 0.00% | 5,538 | 0.03 |
| Oct 29, 2026 | 20.90 | 20.90 | 20.65 | 20.75 | 20.75 | -0.95% | 7,296 | 0.03 |
| Oct 28, 2026 | 20.90 | 21.00 | 20.65 | 20.95 | 20.95 | +0.72% | 526,121 | 2.59 |
| Oct 27, 2026 | 20.55 | 20.80 | 19.90 | 20.80 | 20.80 | 0.00% | 620,232 | 3.17 |
| Oct 26, 2026 | 20.80 | 21.00 | 20.65 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.80 | 21.00 | 20.65 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.00 | 21.00 | 20.65 | 20.80 | 20.80 | +0.24% | 137,763 | 0.69 |
| Oct 21, 2026 | 20.55 | 20.75 | 20.50 | 20.75 | 20.75 | 0.00% | 63,667 | 0.32 |
| Oct 20, 2026 | 20.70 | 21.00 | 20.60 | 20.75 | 20.75 | +0.24% | 337,431 | 1.72 |
| Oct 19, 2026 | 20.50 | 20.70 | 19.95 | 20.70 | 20.70 | -0.72% | 73,301 | 0.37 |
| Oct 16, 2026 | 20.65 | 20.85 | 20.55 | 20.85 | 20.85 | +0.97% | 94,292 | 0.46 |
| Oct 15, 2026 | 20.25 | 20.80 | 20.25 | 20.65 | 20.65 | -0.72% | 84,153 | 0.41 |
| Oct 14, 2026 | 20.45 | 20.80 | 20.30 | 20.80 | 20.80 | +1.96% | 94,342 | 0.46 |
| Oct 13, 2026 | 21.15 | 21.15 | 20.30 | 20.40 | 20.40 | 0.00% | 377,090 | 1.88 |
| Oct 12, 2026 | 20.60 | 20.60 | 20.25 | 20.40 | 20.40 | -0.24% | 114,099 | 0.57 |
| Oct 09, 2026 | 20.45 | 20.45 | 20.00 | 20.45 | 20.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.45 | 20.45 | 20.00 | 20.45 | 20.45 | +0.25% | 56,749 | 0.28 |
| Oct 07, 2026 | 20.25 | 21.10 | 20.10 | 20.40 | 20.40 | 0.00% | 498,868 | 2.58 |
| Oct 06, 2026 | 21.70 | 21.70 | 19.55 | 20.40 | 20.40 | -5.99% | 694,070 | 3.64 |
| Oct 05, 2026 | 21.85 | 21.85 | 21.60 | 21.70 | 21.70 | -0.69% | 65,795 | 0.35 |
| Oct 02, 2026 | 22.10 | 22.10 | 21.70 | 21.85 | 21.85 | -1.13% | 217,396 | 1.15 |
| Oct 01, 2026 | 21.80 | 22.15 | 21.75 | 22.10 | 22.10 | +1.38% | 54,237 | 0.28 |
| Sep 30, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 419,583 | 2.19 |
| Sep 29, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | +0.46% | 67,253 | 0.35 |
| Sep 28, 2026 | 21.90 | 22.30 | 21.90 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.90 | 22.30 | 21.90 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.15 | 22.30 | 21.90 | 21.90 | 21.90 | -0.90% | 139,586 | 0.70 |
| Sep 23, 2026 | 22.10 | 22.20 | 21.95 | 22.10 | 22.10 | +0.23% | 149,256 | 0.75 |
| Sep 22, 2026 | 21.80 | 22.15 | 21.80 | 22.05 | 22.05 | +0.68% | 120,973 | 0.61 |
| Sep 21, 2026 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | -1.13% | 223,816 | 1.14 |
| Sep 18, 2026 | 21.85 | 22.20 | 21.85 | 22.15 | 22.15 | +1.37% | 129,166 | 0.65 |
| Sep 17, 2026 | 22.25 | 22.30 | 21.65 | 21.85 | 21.85 | +0.23% | 590,684 | 2.98 |
| Sep 16, 2026 | 21.00 | 22.20 | 20.85 | 21.80 | 21.80 | +2.83% | 608,349 | 3.23 |
| Sep 15, 2026 | 21.25 | 21.25 | 20.60 | 21.20 | 21.20 | 0.00% | 178,024 | 0.92 |
| Sep 14, 2026 | 20.75 | 21.40 | 20.60 | 21.20 | 21.20 | +0.95% | 102,306 | 0.52 |
| Sep 11, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 0.00% | 164,560 | 0.84 |
| Sep 10, 2026 | 20.80 | 21.10 | 20.65 | 21.00 | 21.00 | +0.96% | 51,851 | 0.26 |
| Sep 09, 2026 | 20.15 | 20.80 | 20.05 | 20.80 | 20.80 | +2.97% | 55,272 | 0.26 |
| Sep 08, 2026 | 20.05 | 20.20 | 19.85 | 20.20 | 20.20 | +0.75% | 259,155 | 1.24 |
| Sep 07, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -0.74% | 237,230 | 1.13 |
| Sep 04, 2026 | 20.20 | 20.30 | 20.05 | 20.20 | 20.20 | 0.00% | 139,035 | 0.66 |
| Sep 03, 2026 | 20.35 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 350,518 | 1.66 |
