Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.000	32.050	31.750	32.050	30.139	149,000
2023-02-07	31.900	32.300	31.850	32.000	30.092	218,261
2023-02-06	32.000	32.050	31.800	32.050	30.139	55,037
2023-02-03	31.850	32.200	31.700	32.050	30.139	166,008
2023-02-02	31.750	31.950	31.750	31.850	29.951	90,000
2023-02-01	31.850	32.000	31.700	31.700	29.810	83,000
2023-01-31	31.550	31.900	31.550	31.850	29.951	61,023
2023-01-30	31.500	31.850	31.500	31.650	29.763	67,031
2023-01-17	31.550	31.550	31.450	31.500	29.622	40,100
2023-01-16	31.700	31.850	31.550	31.650	29.763	87,100
2023-01-13	31.800	31.850	31.550	31.850	29.951	54,030
2023-01-12	31.600	31.900	31.400	31.850	29.951	119,063
2023-01-11	31.450	31.600	31.400	31.600	29.716	62,080
2023-01-10	31.300	31.450	31.300	31.400	29.528	47,016
2023-01-09	31.150	31.350	31.100	31.300	29.434	164,000
2023-01-06	31.100	31.150	31.050	31.050	29.199	74,060
2023-01-05	31.050	31.100	30.950	31.000	29.152	54,048
2023-01-04	30.800	31.000	30.700	31.000	29.152	47,039
2023-01-03	30.800	30.800	30.800	30.800	28.964	13,000
2022-12-30	30.850	30.850	30.700	30.700	28.870	85,038
2022-12-29	30.850	30.850	30.750	30.800	28.964	45,070
2022-12-28	30.900	31.200	30.850	30.900	29.058	169,030
2022-12-27	30.850	31.000	30.850	30.950	29.105	20,016
2022-12-26	30.850	31.000	30.750	30.950	29.105	22,000
2022-12-23	30.800	30.950	30.700	30.850	29.011	32,368
2022-12-22	30.950	30.950	30.850	30.900	29.058	36,000
2022-12-21	30.800	30.950	30.550	30.950	29.105	104,721
2022-12-20	31.000	31.100	30.700	30.900	29.058	99,001
2022-12-19	30.750	30.900	30.750	30.850	29.011	50,000
2022-12-16	31.000	31.000	30.800	30.850	29.011	86,000
2022-12-15	31.050	31.100	31.000	31.000	29.152	30,068
2022-12-14	31.150	31.200	30.800	31.050	29.199	76,191
2022-12-13	30.850	31.000	30.800	31.000	29.152	60,009
2022-12-12	30.850	31.050	30.700	30.800	28.964	107,500
2022-12-09	31.100	31.200	30.900	31.000	29.152	48,020
2022-12-08	30.950	30.950	30.800	30.800	28.964	48,000
2022-12-07	31.100	31.150	30.900	30.950	29.105	66,016
2022-12-06	30.900	31.200	30.850	31.100	29.246	107,050
2022-12-05	31.100	31.150	30.900	30.900	29.058	75,036
2022-12-02	31.250	31.250	30.950	31.100	29.246	41,200
2022-12-01	31.050	31.200	30.900	31.100	29.246	75,000
2022-11-30	30.900	31.050	30.750	31.050	29.199	99,000
2022-11-29	30.950	30.950	30.600	30.800	28.964	77,000
2022-11-28	30.650	30.750	30.450	30.750	28.917	62,000
2022-11-25	30.850	30.850	30.750	30.750	28.917	47,008
2022-11-24	30.650	30.900	30.550	30.850	29.011	155,103
2022-11-23	30.600	30.650	30.400	30.650	28.823	90,050
2022-11-22	30.550	30.650	30.300	30.500	28.682	88,100
2022-11-21	30.500	30.600	30.400	30.600	28.776	31,000
2022-11-18	30.450	30.650	30.400	30.500	28.682	54,345
2022-11-17	30.300	30.500	30.300	30.450	28.635	25,000
2022-11-16	30.650	30.650	30.300	30.300	28.494	55,001
2022-11-15	30.600	30.650	30.500	30.650	28.823	48,000
2022-11-14	30.400	30.650	30.350	30.650	28.823	53,000
2022-11-11	30.400	30.650	30.300	30.400	28.588	68,000
2022-11-10	30.300	30.300	30.050	30.250	28.447	28,000
2022-11-09	30.100	30.650	30.100	30.400	28.588	81,264
2022-11-08	30.100	30.200	30.000	30.100	28.305	101,004
2022-11-07	30.100	30.100	29.900	30.050	28.258	136,000
2022-11-04	29.800	30.000	29.800	30.000	28.211	68,109

← NewerPage 16 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.