Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.900	38.150	37.650	38.000	38.000	180,000
2024-01-26	38.250	38.500	37.900	38.100	38.100	420,049
2024-01-25	38.750	38.750	38.250	38.500	38.500	126,000
2024-01-24	38.750	38.800	38.400	38.550	38.550	180,000
2024-01-23	38.750	38.950	38.500	38.750	38.750	60,076
2024-01-22	38.350	38.500	38.250	38.400	38.400	101,500
2024-01-19	38.150	38.450	38.000	38.450	38.450	90,000
2024-01-18	38.050	38.400	38.050	38.400	38.400	88,558
2024-01-17	38.400	38.500	38.050	38.250	38.250	285,529
2024-01-16	38.850	38.900	38.600	38.700	38.700	206,005
2024-01-15	39.100	39.250	38.950	39.050	39.050	121,000
2024-01-12	39.550	39.550	39.100	39.200	39.200	100,000
2024-01-11	39.300	39.500	39.150	39.500	39.500	104,021
2024-01-10	39.200	39.900	39.200	39.450	39.450	149,000
2024-01-09	40.150	40.150	39.300	39.400	39.400	403,322
2024-01-08	39.500	40.800	39.500	40.450	40.450	643,022
2024-01-05	39.250	39.600	39.250	39.550	39.550	170,119
2024-01-04	38.900	39.300	38.900	39.250	39.250	114,000
2024-01-03	39.300	39.300	38.900	39.200	39.200	120,000
2024-01-02	39.400	39.450	39.300	39.400	39.400	80,000
2023-12-29	39.350	39.500	39.300	39.400	39.400	75,077
2023-12-28	39.100	39.500	39.100	39.400	39.400	237,100
2023-12-27	38.850	39.250	38.850	39.150	39.150	274,140
2023-12-26	38.850	39.000	38.800	38.950	38.950	117,000
2023-12-25	39.000	39.000	38.700	38.850	38.850	38,020
2023-12-22	38.850	39.150	38.750	38.850	38.850	150,000
2023-12-21	38.700	38.900	38.700	38.900	38.900	81,000
2023-12-20	38.700	39.150	38.700	38.900	38.900	105,125
2023-12-19	38.850	38.850	38.600	38.850	38.850	91,000
2023-12-18	38.950	39.050	38.850	39.000	39.000	89,000
2023-12-15	39.100	39.200	38.850	39.050	39.050	113,169
2023-12-14	38.850	39.400	38.850	39.100	39.100	333,000
2023-12-13	38.300	38.850	37.900	38.850	38.850	205,370
2023-12-12	38.200	38.500	38.150	38.350	38.350	443,000
2023-12-11	38.850	38.950	38.450	38.650	38.650	230,009
2023-12-08	39.100	39.250	38.950	39.050	39.050	103,006
2023-12-07	39.100	39.100	38.900	39.000	39.000	112,000
2023-12-06	39.150	39.200	39.000	39.150	39.150	67,000
2023-12-05	39.300	39.300	39.000	39.200	39.200	50,000
2023-12-04	39.200	39.200	38.850	39.200	39.200	139,000
2023-12-01	39.050	39.450	39.050	39.200	39.200	71,000
2023-11-30	39.200	39.200	38.750	39.100	39.100	77,000
2023-11-29	39.250	39.250	38.950	39.200	39.200	98,000
2023-11-28	38.900	39.350	38.600	39.250	39.250	194,211
2023-11-27	39.200	39.250	38.800	38.800	38.800	134,000
2023-11-24	38.800	39.300	38.800	39.100	39.100	68,042
2023-11-23	38.750	39.400	38.750	39.200	39.200	232,196
2023-11-22	39.500	39.700	38.600	38.600	38.600	407,001
2023-11-21	39.900	39.900	39.300	39.600	39.600	303,061
2023-11-20	39.000	39.600	39.000	39.550	39.550	432,195
2023-11-17	38.750	38.900	38.500	38.900	38.900	180,057
2023-11-16	38.650	38.700	38.500	38.550	38.550	207,114
2023-11-15	38.400	38.600	38.250	38.500	38.500	368,017
2023-11-14	39.000	39.000	38.300	38.300	38.300	358,080
2023-11-13	39.050	39.050	38.050	38.900	38.900	781,272
2023-11-10	37.000	37.750	37.000	37.700	37.700	431,210
2023-11-09	36.850	37.200	36.850	37.100	37.100	174,021
2023-11-08	37.100	37.100	36.850	36.850	36.850	118,030
2023-11-07	36.850	36.950	36.800	36.900	36.900	84,101
2023-11-06	37.150	37.150	36.400	36.850	36.850	224,000

← NewerPage 12 of 21 · 1,221 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.