Sino Tactful Co., Ltd. 5481
TPEX · Taiwan · Producer Manufacturing
TWD 21.85-0.25 (-1.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.85 | -1.13% | TWD 22.10 | TWD 22.10 | TWD 21.70 | 217.40K |
| 2026-10-01 | TWD 22.10 | +1.38% | TWD 21.80 | TWD 22.15 | TWD 21.75 | 46.00K |
| 2026-09-30 | TWD 21.80 | -0.91% | TWD 22.10 | TWD 22.10 | TWD 21.80 | 419.00K |
| 2026-09-29 | TWD 22.00 | +0.46% | TWD 21.80 | TWD 22.00 | TWD 21.80 | 65.01K |
| 2026-09-24 | TWD 21.90 | -0.90% | TWD 22.15 | TWD 22.30 | TWD 21.90 | 139.00K |
| 2026-09-23 | TWD 22.10 | +0.23% | TWD 22.10 | TWD 22.20 | TWD 21.95 | 148.00K |
| 2026-09-22 | TWD 22.05 | +0.68% | TWD 21.80 | TWD 22.15 | TWD 21.80 | 120.10K |
| 2026-09-21 | TWD 21.90 | -1.13% | TWD 22.30 | TWD 22.30 | TWD 21.80 | 223.00K |
| 2026-09-18 | TWD 22.15 | +1.37% | TWD 21.85 | TWD 22.20 | TWD 21.85 | 128.05K |
| 2026-09-17 | TWD 21.85 | +0.23% | TWD 22.25 | TWD 22.30 | TWD 21.65 | 589.02K |
| 2026-09-16 | TWD 21.80 | +2.83% | TWD 21.00 | TWD 22.20 | TWD 20.85 | 607.00K |
| 2026-09-15 | TWD 21.20 | 0.00% | TWD 21.25 | TWD 21.25 | TWD 20.60 | 178.00K |
| 2026-09-14 | TWD 21.20 | +0.95% | TWD 20.75 | TWD 21.40 | TWD 20.60 | 102.10K |
| 2026-09-11 | TWD 21.00 | 0.00% | TWD 20.70 | TWD 21.00 | TWD 20.60 | 163.58K |
| 2026-09-10 | TWD 21.00 | +0.96% | TWD 20.80 | TWD 21.10 | TWD 20.65 | 51.00K |
| 2026-09-09 | TWD 20.80 | +2.97% | TWD 20.15 | TWD 20.80 | TWD 20.05 | 55.00K |
| 2026-09-08 | TWD 20.20 | +0.75% | TWD 20.05 | TWD 20.20 | TWD 19.85 | 255.00K |
| 2026-09-07 | TWD 20.05 | -0.74% | TWD 20.50 | TWD 20.50 | TWD 20.05 | 235.00K |
| 2026-09-04 | TWD 20.20 | 0.00% | TWD 20.20 | TWD 20.30 | TWD 20.05 | 139.00K |
| 2026-09-03 | TWD 20.20 | -1.94% | TWD 20.35 | TWD 20.60 | TWD 20.20 | 348.25K |
| 2026-09-02 | TWD 20.60 | -0.96% | TWD 20.45 | TWD 20.60 | TWD 20.05 | 261.02K |
| 2026-09-01 | TWD 20.80 | 0.00% | TWD 20.85 | TWD 21.10 | TWD 20.40 | 258.06K |
| 2026-08-31 | TWD 20.80 | 0.00% | TWD 20.65 | TWD 20.85 | TWD 20.50 | 159.00K |
| 2026-08-28 | TWD 20.80 | -1.89% | TWD 21.20 | TWD 21.60 | TWD 20.40 | 315.00K |
| 2026-08-27 | TWD 21.20 | -1.62% | TWD 21.65 | TWD 21.80 | TWD 21.05 | 474.00K |
| 2026-08-26 | TWD 21.55 | +0.23% | TWD 21.00 | TWD 21.60 | TWD 20.55 | 402.01K |
| 2026-08-25 | TWD 21.50 | +2.38% | TWD 21.30 | TWD 21.70 | TWD 21.10 | 706.00K |
| 2026-08-24 | TWD 21.00 | +2.44% | TWD 20.80 | TWD 21.50 | TWD 20.50 | 284.00K |
| 2026-08-21 | TWD 20.50 | +1.23% | TWD 20.60 | TWD 20.60 | TWD 19.95 | 386.00K |
| 2026-08-20 | TWD 20.25 | +4.65% | TWD 19.50 | TWD 20.55 | TWD 19.50 | 485.00K |
| 2026-08-19 | TWD 19.35 | +4.59% | TWD 18.95 | TWD 19.85 | TWD 18.50 | 420.00K |
| 2026-08-18 | TWD 18.50 | -3.39% | TWD 19.00 | TWD 19.30 | TWD 18.30 | 236.00K |
| 2026-08-17 | TWD 19.15 | -1.79% | TWD 19.90 | TWD 19.90 | TWD 18.95 | 144.15K |
| 2026-08-14 | TWD 19.50 | -1.27% | TWD 19.75 | TWD 19.75 | TWD 19.00 | 150.00K |
| 2026-08-13 | TWD 19.75 | -0.25% | TWD 19.70 | TWD 19.85 | TWD 19.50 | 62.00K |
| 2026-08-12 | TWD 19.80 | +1.28% | TWD 19.55 | TWD 19.95 | TWD 19.55 | 16.17K |
| 2026-08-11 | TWD 19.55 | -0.51% | TWD 19.80 | TWD 19.80 | TWD 19.45 | 27.03K |
| 2026-08-10 | TWD 19.65 | 0.00% | TWD 19.85 | TWD 19.90 | TWD 19.45 | 48.03K |
| 2026-08-07 | TWD 19.65 | -0.76% | TWD 19.95 | TWD 19.95 | TWD 19.30 | 65.06K |
| 2026-08-06 | TWD 19.80 | -0.75% | TWD 20.15 | TWD 20.15 | TWD 19.75 | 15.00K |
| 2026-08-05 | TWD 19.95 | +0.25% | TWD 20.40 | TWD 20.40 | TWD 19.65 | 59.00K |
| 2026-08-04 | TWD 19.90 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 46.58K |
| 2026-08-03 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.30 | TWD 19.90 | 13.00K |
| 2026-07-31 | TWD 20.00 | -1.23% | TWD 20.10 | TWD 20.10 | TWD 19.60 | 156.40K |
| 2026-07-30 | TWD 20.25 | -0.25% | TWD 20.30 | TWD 20.85 | TWD 19.85 | 142.00K |
| 2026-07-29 | TWD 20.30 | -2.87% | TWD 21.05 | TWD 21.05 | TWD 19.70 | 169.00K |
| 2026-07-28 | TWD 20.90 | +0.24% | TWD 20.85 | TWD 20.90 | TWD 20.10 | 107.00K |
| 2026-07-27 | TWD 20.85 | -1.42% | TWD 21.00 | TWD 21.20 | TWD 20.75 | 109.00K |
| 2026-07-24 | TWD 21.15 | -1.63% | TWD 21.60 | TWD 21.60 | TWD 21.10 | 115.00K |
| 2026-07-23 | TWD 21.50 | +0.23% | TWD 21.40 | TWD 21.50 | TWD 21.05 | 69.07K |
| 2026-07-22 | TWD 21.45 | +2.39% | TWD 22.95 | TWD 22.95 | TWD 21.30 | 231.05K |
| 2026-07-21 | TWD 20.95 | +0.48% | TWD 20.85 | TWD 21.20 | TWD 20.75 | 397.00K |
| 2026-07-20 | TWD 20.85 | -0.24% | TWD 21.05 | TWD 21.05 | TWD 20.50 | 67.00K |
| 2026-07-17 | TWD 20.90 | +0.24% | TWD 20.90 | TWD 20.90 | TWD 20.50 | 162.01K |
| 2026-07-16 | TWD 20.85 | -0.71% | TWD 21.00 | TWD 21.05 | TWD 20.85 | 127.02K |
| 2026-07-15 | TWD 21.00 | 0.00% | TWD 21.20 | TWD 21.20 | TWD 20.70 | 53.05K |
| 2026-07-14 | TWD 21.00 | +1.69% | TWD 20.50 | TWD 21.00 | TWD 20.40 | 106.11K |
| 2026-07-13 | TWD 20.65 | -1.67% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 77.00K |
| 2026-07-10 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 0 |
| 2026-07-09 | TWD 21.00 | +0.96% | TWD 20.85 | TWD 21.60 | TWD 20.80 | 505.01K |
| 2026-07-08 | TWD 20.80 | +0.97% | TWD 20.80 | TWD 21.00 | TWD 20.80 | 82.15K |
| 2026-07-07 | TWD 20.60 | 0.00% | TWD 20.60 | TWD 20.80 | TWD 20.50 | 145.00K |
| 2026-07-06 | TWD 20.60 | +0.24% | TWD 20.55 | TWD 20.95 | TWD 20.35 | 245.01K |
| 2026-07-03 | TWD 20.55 | -4.42% | TWD 21.55 | TWD 21.55 | TWD 20.55 | 349.08K |
| 2026-07-02 | TWD 21.50 | -1.83% | TWD 21.45 | TWD 21.65 | TWD 21.30 | 103.00K |
| 2026-07-01 | TWD 21.90 | +3.79% | TWD 21.00 | TWD 21.90 | TWD 21.00 | 400.00K |
| 2026-06-30 | TWD 21.10 | +2.68% | TWD 20.60 | TWD 21.15 | TWD 20.55 | 142.00K |
| 2026-06-29 | TWD 20.55 | +1.73% | TWD 21.50 | TWD 21.50 | TWD 20.10 | 50.00K |
| 2026-06-26 | TWD 20.20 | -6.91% | TWD 21.50 | TWD 21.75 | TWD 20.10 | 69.01K |
| 2026-06-25 | TWD 21.70 | -0.91% | TWD 21.70 | TWD 21.75 | TWD 21.35 | 60.16K |
| 2026-06-24 | TWD 21.90 | +1.15% | TWD 21.40 | TWD 21.90 | TWD 21.35 | 142.00K |
| 2026-06-23 | TWD 21.65 | -4.84% | TWD 22.45 | TWD 22.45 | TWD 21.65 | 214.01K |
| 2026-06-22 | TWD 22.75 | 0.00% | TWD 22.80 | TWD 23.00 | TWD 22.40 | 619.26K |
| 2026-06-18 | TWD 22.75 | -0.22% | TWD 23.70 | TWD 23.70 | TWD 22.40 | 477.87K |
| 2026-06-17 | TWD 22.80 | +4.11% | TWD 21.70 | TWD 22.80 | TWD 21.40 | 262.03K |
| 2026-06-16 | TWD 21.90 | +4.29% | TWD 21.00 | TWD 21.90 | TWD 20.95 | 172.79K |
| 2026-06-15 | TWD 21.00 | +5.53% | TWD 21.50 | TWD 21.50 | TWD 19.90 | 393.11K |
| 2026-06-12 | TWD 19.90 | +2.05% | TWD 19.50 | TWD 20.00 | TWD 19.40 | 582.00K |
| 2026-06-11 | TWD 19.50 | +0.26% | TWD 19.60 | TWD 19.75 | TWD 19.20 | 177.11K |
| 2026-06-10 | TWD 19.45 | +0.52% | TWD 19.35 | TWD 19.85 | TWD 19.10 | 288.05K |
| 2026-06-09 | TWD 19.35 | +0.78% | TWD 21.00 | TWD 21.00 | TWD 19.25 | 183.00K |
| 2026-06-08 | TWD 19.20 | +2.67% | TWD 18.70 | TWD 19.40 | TWD 18.15 | 400.03K |
| 2026-06-05 | TWD 18.70 | -0.53% | TWD 18.80 | TWD 18.90 | TWD 18.60 | 125.10K |
| 2026-06-04 | TWD 18.80 | 0.00% | TWD 19.00 | TWD 19.10 | TWD 18.70 | 126.00K |
| 2026-06-03 | TWD 18.80 | +0.53% | TWD 18.65 | TWD 18.90 | TWD 18.20 | 1.26M |
| 2026-06-02 | TWD 18.70 | +5.35% | TWD 17.80 | TWD 18.70 | TWD 17.70 | 217.55K |
| 2026-06-01 | TWD 17.75 | -1.39% | TWD 18.00 | TWD 18.15 | TWD 17.70 | 121.89K |
| 2026-05-29 | TWD 18.00 | -1.64% | TWD 18.30 | TWD 18.45 | TWD 18.00 | 148.14K |
| 2026-05-28 | TWD 18.30 | -4.44% | TWD 19.10 | TWD 19.15 | TWD 18.00 | 156.01K |
| 2026-05-27 | TWD 19.15 | -1.29% | TWD 19.30 | TWD 19.80 | TWD 18.95 | 110.00K |