Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	35.900	36.000	35.700	35.750	33.619	143,486
2023-05-10	35.950	36.300	35.800	35.900	33.760	183,102
2023-05-09	36.200	36.400	35.800	36.100	33.948	269,420
2023-05-08	35.600	36.450	35.600	36.100	33.948	496,946
2023-05-05	35.200	35.700	35.100	35.500	33.384	267,000
2023-05-04	35.350	35.400	35.200	35.400	33.289	147,271
2023-05-03	35.300	35.400	35.100	35.350	33.242	102,370
2023-05-02	35.200	35.300	35.000	35.300	33.195	164,102
2023-04-28	34.600	34.950	34.550	34.900	32.819	71,000
2023-04-27	34.500	34.550	34.450	34.550	32.490	28,182
2023-04-26	34.200	34.750	34.200	34.450	32.396	90,100
2023-04-25	34.200	34.300	34.050	34.200	32.161	122,250
2023-04-24	34.300	34.350	34.100	34.300	32.255	72,120
2023-04-21	34.600	34.750	34.000	34.300	32.255	270,200
2023-04-20	35.100	35.100	34.600	34.600	32.537	235,010
2023-04-19	35.200	35.200	35.000	35.200	33.101	164,100
2023-04-18	35.350	35.400	35.200	35.200	33.101	52,100
2023-04-17	35.300	35.500	35.200	35.350	33.242	97,046
2023-04-14	35.150	35.300	35.100	35.300	33.195	121,100
2023-04-13	35.400	35.450	35.150	35.150	33.054	142,300
2023-04-12	35.300	35.500	35.300	35.450	33.336	128,350
2023-04-11	35.500	35.500	35.300	35.300	33.195	113,100
2023-04-10	35.600	35.650	35.300	35.400	33.289	215,188
2023-04-07	35.400	35.450	35.050	35.300	33.195	128,134
2023-04-06	35.100	35.500	35.000	35.400	33.289	245,712
2023-03-31	34.750	35.300	34.750	35.100	33.007	526,200
2023-03-30	34.800	34.800	34.700	34.700	32.631	96,100
2023-03-29	34.800	34.850	34.650	34.700	32.631	67,100
2023-03-28	34.750	34.850	34.700	34.750	32.678	107,102
2023-03-27	34.700	35.150	34.700	34.750	32.678	249,410
2023-03-24	34.600	34.750	34.400	34.700	32.631	134,260
2023-03-23	34.650	34.700	34.550	34.600	32.537	80,100
2023-03-22	34.500	34.650	34.500	34.600	32.537	116,100
2023-03-21	34.050	34.600	34.050	34.500	32.443	165,215
2023-03-20	33.750	34.200	33.750	34.050	32.020	71,139
2023-03-17	34.400	34.400	33.750	33.750	31.738	249,100
2023-03-16	34.000	34.050	33.600	33.700	31.691	220,153
2023-03-15	33.950	34.300	33.900	34.050	32.020	287,005
2023-03-14	34.050	34.050	33.700	33.900	31.879	77,100
2023-03-13	33.850	34.150	33.450	34.050	32.020	268,300
2023-03-10	34.650	34.650	34.300	34.350	32.302	270,100
2023-03-09	34.800	34.850	34.400	34.700	32.631	240,100
2023-03-08	34.800	34.800	34.550	34.750	32.678	206,100
2023-03-07	35.000	35.100	34.750	34.950	32.866	246,219
2023-03-06	34.350	35.400	34.350	34.850	32.772	454,250
2023-03-03	34.300	34.450	34.150	34.350	32.302	317,473
2023-03-02	33.700	34.000	33.700	34.000	31.973	276,554
2023-03-01	33.500	33.750	33.500	33.700	31.691	250,103
2023-02-24	33.500	33.500	33.300	33.500	31.503	90,500
2023-02-23	33.550	33.550	33.400	33.450	31.456	178,100
2023-02-22	33.300	33.600	33.300	33.450	31.456	327,280
2023-02-21	33.300	33.650	33.000	33.500	31.503	651,387
2023-02-20	33.050	33.350	33.050	33.200	31.221	711,300
2023-02-17	32.200	32.600	32.150	32.500	30.562	294,100
2023-02-16	32.300	32.400	32.050	32.300	30.374	127,030
2023-02-15	32.050	32.200	32.000	32.000	30.092	117,000
2023-02-14	32.000	32.350	31.950	32.200	30.280	79,000
2023-02-13	32.200	32.200	31.850	32.150	30.233	70,047
2023-02-10	32.050	32.200	31.800	32.150	30.233	229,015
2023-02-09	32.000	32.250	31.850	32.200	30.280	82,100

← NewerPage 15 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.