Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.150	36.250	35.950	36.200	36.200	146,100
2023-08-07	36.000	36.450	36.000	36.250	36.250	316,200
2023-08-04	35.050	36.050	35.000	35.500	35.500	189,771
2023-08-02	35.550	35.550	35.050	35.300	35.300	166,000
2023-08-01	35.500	35.800	35.500	35.550	35.550	56,020
2023-07-31	36.050	36.050	35.500	35.500	35.500	137,200
2023-07-28	35.750	36.350	35.550	35.800	35.800	211,784
2023-07-27	35.900	35.950	35.500	35.750	35.750	137,000
2023-07-26	35.250	36.000	35.250	35.800	35.800	306,693
2023-07-25	35.150	35.450	35.100	35.250	35.250	110,085
2023-07-24	35.150	35.150	34.800	35.150	35.150	228,116
2023-07-21	35.100	35.150	35.000	35.150	35.150	142,012
2023-07-20	35.200	35.250	35.100	35.200	35.200	134,002
2023-07-19	36.450	36.450	35.100	35.150	35.150	396,089
2023-07-18	36.200	36.900	36.050	36.050	36.050	785,054
2023-07-17	35.200	36.050	35.100	35.900	35.900	497,101
2023-07-14	34.700	35.700	34.400	35.200	35.200	336,589
2023-07-13	34.100	34.600	34.100	34.300	34.300	199,000
2023-07-12	34.400	34.550	34.100	34.100	34.100	169,600
2023-07-11	34.500	34.500	34.200	34.400	34.400	93,050
2023-07-10	34.200	34.500	34.100	34.350	34.350	133,005
2023-07-07	34.300	34.350	34.050	34.100	34.100	186,005
2023-07-06	34.450	34.700	34.350	34.450	34.450	131,028
2023-07-05	34.700	34.850	34.450	34.450	34.450	131,150
2023-07-04	34.750	35.000	34.500	34.700	34.700	168,002
2023-07-03	35.000	35.000	34.600	34.750	34.750	220,000
2023-06-30	34.750	35.150	34.750	34.950	34.950	157,000
2023-06-29	34.400	35.100	34.400	35.050	35.050	409,105
2023-06-28	34.200	34.400	34.200	34.250	34.250	124,000
2023-06-27	34.250	34.300	34.050	34.150	34.150	192,005
2023-06-26	34.550	34.550	34.250	34.250	34.250	206,008
2023-06-21	34.550	34.550	34.250	34.500	34.500	292,000
2023-06-20	34.800	34.900	34.200	34.550	34.550	738,059
2023-06-19	36.600	36.900	36.550	36.900	34.700	834,170
2023-06-16	36.400	36.700	36.400	36.600	34.418	456,265
2023-06-15	36.400	36.450	36.200	36.400	34.230	538,668
2023-06-14	36.800	36.800	36.250	36.300	34.136	788,221
2023-06-13	36.450	36.900	36.350	36.800	34.606	639,003
2023-06-12	36.500	36.500	36.200	36.450	34.277	361,304
2023-06-09	36.350	36.500	36.050	36.400	34.230	377,050
2023-06-08	36.550	36.550	36.250	36.350	34.183	207,018
2023-06-07	36.500	36.500	36.300	36.500	34.324	294,010
2023-06-06	36.450	36.600	36.350	36.450	34.277	213,000
2023-06-05	36.650	36.650	36.400	36.400	34.230	179,084
2023-06-02	36.400	36.450	36.200	36.250	34.089	228,142
2023-06-01	36.300	36.400	36.200	36.350	34.183	153,013
2023-05-31	36.250	36.550	36.250	36.300	34.136	111,043
2023-05-30	36.350	36.350	36.200	36.250	34.089	52,106
2023-05-29	36.100	36.450	36.100	36.350	34.183	117,003
2023-05-26	36.150	36.150	35.750	36.000	33.854	126,000
2023-05-25	36.350	36.350	36.000	36.000	33.854	429,022
2023-05-24	36.400	36.500	36.200	36.400	34.230	147,050
2023-05-23	36.400	36.500	36.400	36.400	34.230	188,228
2023-05-22	36.150	36.450	36.150	36.400	34.230	211,141
2023-05-19	36.450	36.450	36.000	36.150	33.995	329,000
2023-05-18	36.450	36.800	36.350	36.450	34.277	265,000
2023-05-17	36.000	36.650	36.000	36.400	34.230	486,107
2023-05-16	35.750	36.050	35.600	35.900	33.760	400,100
2023-05-15	35.750	35.750	35.300	35.550	33.431	166,010
2023-05-12	35.700	35.900	35.600	35.750	33.619	87,000

← NewerPage 14 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.