Senao International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	39.350	39.350	39.200	39.300	39.300	255,003
2024-05-06	39.200	39.250	39.150	39.250	39.250	138,231
2024-05-03	39.200	39.250	39.050	39.150	39.150	122,025
2024-05-02	39.050	39.250	39.000	39.200	39.200	144,070
2024-04-30	38.700	39.000	38.700	39.000	39.000	100,010
2024-04-29	38.700	38.950	38.550	38.850	38.850	277,000
2024-04-26	39.100	39.200	38.950	39.050	39.050	128,080
2024-04-25	39.100	39.100	38.950	39.100	39.100	66,130
2024-04-24	39.050	39.150	39.000	39.050	39.050	119,001
2024-04-23	38.800	39.000	38.650	39.000	39.000	88,000
2024-04-22	38.600	38.800	38.300	38.800	38.800	109,000
2024-04-19	38.800	38.850	38.050	38.600	38.600	302,000
2024-04-18	38.850	38.900	38.650	38.900	38.900	107,000
2024-04-17	38.550	38.850	38.550	38.850	38.850	100,051
2024-04-16	39.050	39.050	38.500	38.550	38.550	356,100
2024-04-15	39.200	39.200	39.000	39.100	39.100	133,000
2024-04-12	39.200	39.250	39.150	39.200	39.200	123,000
2024-04-11	39.350	39.350	39.150	39.200	39.200	193,050
2024-04-10	39.100	39.350	39.100	39.350	39.350	180,125
2024-04-09	39.100	39.200	38.950	39.100	39.100	202,451
2024-04-08	39.250	39.250	38.950	39.050	39.050	316,097
2024-04-03	39.200	39.250	39.050	39.250	39.250	100,000
2024-04-02	39.200	39.400	39.150	39.350	39.350	123,103
2024-04-01	39.200	39.500	39.200	39.400	39.400	224,500
2024-03-29	39.350	39.350	39.200	39.200	39.200	53,000
2024-03-28	39.300	39.300	39.050	39.250	39.250	160,030
2024-03-27	39.100	39.200	38.800	39.200	39.200	141,000
2024-03-26	39.150	39.200	38.800	39.100	39.100	210,300
2024-03-25	39.250	39.300	39.150	39.150	39.150	167,059
2024-03-22	39.250	39.350	39.100	39.250	39.250	165,060
2024-03-21	39.500	39.900	39.100	39.200	39.200	440,000
2024-03-20	38.900	39.050	38.800	39.050	39.050	197,055
2024-03-19	38.850	39.050	38.850	38.900	38.900	219,101
2024-03-18	38.900	39.000	38.700	38.850	38.850	227,000
2024-03-15	39.200	39.350	38.850	39.000	39.000	202,150
2024-03-14	39.550	39.550	39.100	39.150	39.150	218,030
2024-03-13	39.500	39.650	39.200	39.350	39.350	243,001
2024-03-12	39.300	39.500	39.250	39.450	39.450	266,019
2024-03-11	39.300	39.550	39.150	39.300	39.300	270,019
2024-03-08	38.950	39.800	38.950	39.150	39.150	698,305
2024-03-07	38.650	38.850	38.650	38.750	38.750	108,000
2024-03-06	38.650	38.850	38.600	38.850	38.850	176,026
2024-03-05	38.500	38.650	38.350	38.650	38.650	195,011
2024-03-04	38.500	38.600	38.350	38.500	38.500	239,000
2024-03-01	38.600	38.600	38.350	38.500	38.500	220,000
2024-02-29	38.650	38.750	38.500	38.650	38.650	211,112
2024-02-27	38.900	38.900	38.600	38.650	38.650	175,070
2024-02-26	38.600	39.150	38.600	38.900	38.900	292,260
2024-02-23	38.700	38.750	38.500	38.650	38.650	178,000
2024-02-22	38.400	38.600	38.300	38.500	38.500	327,000
2024-02-21	38.500	38.650	38.400	38.550	38.550	366,051
2024-02-20	38.000	38.400	38.000	38.400	38.400	489,000
2024-02-19	38.000	38.000	37.750	38.000	38.000	648,441
2024-02-16	38.150	38.400	37.950	38.250	38.250	283,014
2024-02-15	38.000	38.100	37.800	37.850	37.850	346,020
2024-02-05	37.900	38.100	37.800	38.000	38.000	80,001
2024-02-02	37.950	38.200	37.900	37.950	37.950	97,010
2024-02-01	37.800	38.150	37.700	37.950	37.950	134,050
2024-01-31	37.700	38.000	37.700	37.800	37.800	80,061
2024-01-30	37.900	38.000	37.850	38.000	38.000	84,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	2.2000 TWD
2022-06-23	2.0000 TWD
2021-06-23	1.5000 TWD
2020-06-30	1.4500 TWD
2019-08-08	1.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.