Yahoo

Mail

UK markets open in 6 hours 34 minutes

NIKKEI 225
39,249.66
+179.98(+0.46%)
HANG SENG
19,636.22
+82.61(+0.42%)
CRUDE OIL
79.72
-0.08(-0.10%)
GOLD FUTURES
2,431.20
-7.30(-0.30%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
56,255.67
+4,192.78(+8.05%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

Sino Tactful Co., Ltd. (5481.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD

Add to watchlist

13.25

-0.05

(-0.38%)

At close: 01:30PM CST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	13.30	13.35	13.25	13.25	13.25	21,000
17 May 2024	13.35	13.35	13.30	13.30	13.30	15,000
16 May 2024	13.40	13.40	13.25	13.25	13.25	25,000
15 May 2024	13.30	13.40	13.10	13.35	13.35	324,000
14 May 2024	13.40	13.40	13.30	13.30	13.30	27,000
13 May 2024	13.45	13.45	13.30	13.35	13.35	34,000
10 May 2024	13.40	13.45	13.35	13.45	13.45	15,000
09 May 2024	13.45	13.45	13.25	13.45	13.45	39,000
08 May 2024	13.45	13.45	13.40	13.45	13.45	29,000
07 May 2024	13.50	13.55	13.40	13.55	13.55	21,000
06 May 2024	13.40	13.60	13.30	13.50	13.50	102,000
03 May 2024	13.35	13.40	13.35	13.40	13.40	12,000
02 May 2024	13.30	13.40	13.30	13.35	13.35	34,000
30 Apr 2024	13.40	13.55	13.30	13.35	13.35	46,000
29 Apr 2024	13.45	13.60	13.35	13.50	13.50	57,000
26 Apr 2024	13.40	13.50	13.25	13.45	13.45	85,000
25 Apr 2024	13.30	13.35	13.25	13.30	13.30	19,000
24 Apr 2024	13.30	13.50	13.25	13.45	13.45	69,000
23 Apr 2024	13.35	13.35	13.25	13.30	13.30	18,000
22 Apr 2024	13.40	13.40	13.30	13.40	13.40	26,000
19 Apr 2024	13.45	13.50	13.25	13.50	13.50	43,000
18 Apr 2024	13.35	13.60	13.30	13.45	13.45	87,000
17 Apr 2024	13.40	13.55	13.30	13.30	13.30	17,000
16 Apr 2024	13.35	13.50	13.10	13.20	13.20	93,000
15 Apr 2024	13.45	13.45	13.35	13.40	13.40	25,000
12 Apr 2024	13.50	13.60	13.40	13.60	13.60	26,000
11 Apr 2024	13.45	13.45	13.00	13.45	13.45	107,000
10 Apr 2024	13.60	13.60	13.45	13.50	13.50	61,000
09 Apr 2024	13.60	13.60	13.50	13.60	13.60	49,000
08 Apr 2024	13.70	13.80	13.55	13.65	13.65	65,000
03 Apr 2024	13.60	13.75	13.50	13.70	13.70	61,000
02 Apr 2024	13.60	13.65	13.45	13.60	13.60	71,000
01 Apr 2024	13.40	13.60	13.35	13.60	13.60	86,000
29 Mar 2024	13.35	13.45	13.35	13.45	13.45	32,000
28 Mar 2024	13.40	13.45	13.40	13.45	13.45	19,000
27 Mar 2024	13.40	13.50	13.40	13.40	13.40	291,000
26 Mar 2024	13.40	13.40	13.40	13.40	13.40	-
25 Mar 2024	13.40	13.40	13.40	13.40	13.40	-
22 Mar 2024	13.45	13.45	13.40	13.40	13.40	14,000
21 Mar 2024	13.50	13.65	13.40	13.50	13.50	62,000
20 Mar 2024	13.55	13.55	13.55	13.55	13.55	-
19 Mar 2024	13.50	13.60	13.50	13.55	13.55	49,000
18 Mar 2024	13.55	13.60	13.50	13.55	13.55	21,000
15 Mar 2024	13.55	13.65	13.50	13.65	13.65	50,000
14 Mar 2024	13.60	13.65	13.50	13.55	13.55	50,000
13 Mar 2024	13.75	13.75	13.55	13.75	13.75	67,000
12 Mar 2024	13.40	13.60	13.40	13.60	13.60	39,000
11 Mar 2024	13.25	13.50	13.25	13.40	13.40	49,000
08 Mar 2024	13.45	13.50	13.25	13.45	13.45	106,000
07 Mar 2024	13.50	13.70	13.50	13.55	13.55	115,000
06 Mar 2024	13.70	13.80	13.65	13.65	13.65	43,000
05 Mar 2024	13.75	13.75	13.65	13.65	13.65	29,000
04 Mar 2024	13.85	13.90	13.70	13.75	13.75	82,000
01 Mar 2024	13.85	14.00	13.80	13.85	13.85	69,000
29 Feb 2024	13.80	13.95	13.70	13.85	13.85	465,000
27 Feb 2024	14.00	14.00	13.85	13.90	13.90	42,000
26 Feb 2024	13.95	14.00	13.95	13.95	13.95	92,000
23 Feb 2024	13.95	14.00	13.85	13.95	13.95	48,000
22 Feb 2024	14.05	14.05	13.90	13.95	13.95	62,000
21 Feb 2024	14.00	14.15	14.00	14.00	14.00	128,000
20 Feb 2024	14.05	14.15	14.00	14.05	14.05	108,000
19 Feb 2024	14.15	14.15	14.00	14.10	14.10	149,000
16 Feb 2024	13.75	14.20	13.70	13.95	13.95	365,000
15 Feb 2024	13.50	13.60	13.50	13.60	13.60	71,000
05 Feb 2024	13.55	13.55	13.50	13.50	13.50	23,000
02 Feb 2024	13.65	13.70	13.55	13.70	13.70	24,000
01 Feb 2024	13.65	13.70	13.60	13.65	13.65	44,000
31 Jan 2024	13.60	13.70	13.55	13.65	13.65	40,000
30 Jan 2024	13.70	13.75	13.55	13.70	13.70	41,000
29 Jan 2024	13.75	13.75	13.50	13.70	13.70	86,000
26 Jan 2024	13.60	14.30	13.35	13.70	13.70	249,000
25 Jan 2024	13.30	13.50	13.30	13.50	13.50	28,000
24 Jan 2024	13.35	13.45	13.35	13.35	13.35	21,000
23 Jan 2024	13.35	13.45	13.30	13.30	13.30	11,000
22 Jan 2024	13.50	13.50	13.25	13.35	13.35	16,000
19 Jan 2024	13.45	13.55	13.40	13.40	13.40	21,000
18 Jan 2024	13.35	13.35	13.20	13.30	13.30	50,000
17 Jan 2024	13.55	13.55	13.40	13.50	13.50	36,000
16 Jan 2024	13.55	13.60	13.40	13.50	13.50	62,000
15 Jan 2024	13.65	13.65	13.50	13.55	13.55	9,474
12 Jan 2024	13.55	13.55	13.40	13.45	13.45	45,000
11 Jan 2024	13.45	13.60	13.45	13.55	13.55	59,000
10 Jan 2024	13.50	13.55	13.40	13.45	13.45	73,000
09 Jan 2024	13.55	13.55	13.50	13.50	13.50	36,000
08 Jan 2024	13.65	13.65	13.45	13.50	13.50	99,000
05 Jan 2024	13.45	13.60	13.45	13.55	13.55	98,000
04 Jan 2024	13.30	13.95	13.30	13.55	13.55	284,000
03 Jan 2024	13.40	13.40	13.30	13.30	13.30	46,000
02 Jan 2024	13.30	13.40	13.30	13.35	13.35	27,000
29 Dec 2023	13.35	13.35	13.30	13.30	13.30	85,000
28 Dec 2023	13.30	13.40	13.25	13.30	13.30	60,000
27 Dec 2023	13.20	13.35	13.20	13.30	13.30	61,000
26 Dec 2023	13.20	13.30	13.15	13.20	13.20	40,000
25 Dec 2023	13.25	13.25	13.20	13.20	13.20	15,000
22 Dec 2023	13.25	13.25	13.20	13.20	13.20	26,000
21 Dec 2023	13.15	13.20	13.15	13.20	13.20	16,000
20 Dec 2023	13.15	13.25	13.15	13.15	13.15	40,000
19 Dec 2023	13.10	13.15	13.05	13.15	13.15	34,000
18 Dec 2023	13.20	13.20	13.00	13.10	13.10	77,000
15 Dec 2023	13.20	13.25	13.15	13.20	13.20	24,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,249.66+179.98(+0.46%)

HANG SENG19,636.22+82.61(+0.42%)

CRUDE OIL79.72-0.08(-0.10%)

GOLD FUTURES2,431.20-7.30(-0.30%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP56,255.67+4,192.78(+8.05%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

Sino Tactful Co., Ltd. (5481.TWO)

NIKKEI 225
39,249.66
+179.98(+0.46%)

HANG SENG
19,636.22
+82.61(+0.42%)

CRUDE OIL
79.72
-0.08(-0.10%)

GOLD FUTURES
2,431.20
-7.30(-0.30%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
56,255.67
+4,192.78(+8.05%)