Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.950	30.000	29.800	30.000	28.211	59,000
2022-11-02	29.900	30.000	29.700	30.000	28.211	37,000
2022-11-01	30.000	30.000	29.850	29.900	28.117	80,000
2022-10-31	30.000	30.000	29.750	29.750	27.976	28,000
2022-10-28	30.000	30.000	29.750	29.750	27.976	12,000
2022-10-27	30.000	30.000	29.750	30.000	28.211	18,000
2022-10-26	30.000	30.000	29.850	29.850	28.070	46,000
2022-10-25	30.000	30.050	29.900	30.050	28.258	57,000
2022-10-24	30.050	30.050	29.750	30.000	28.211	50,000
2022-10-21	29.950	29.950	29.650	29.750	27.976	22,000
2022-10-20	29.950	29.950	29.500	29.700	27.929	59,243
2022-10-19	30.000	30.000	29.900	29.950	28.164	47,000
2022-10-18	30.000	30.000	29.800	29.800	28.023	32,000
2022-10-17	29.850	29.850	29.500	29.800	28.023	44,010
2022-10-14	29.600	29.950	29.600	29.850	28.070	34,002
2022-10-13	29.800	29.800	29.450	29.500	27.741	86,500
2022-10-12	29.750	29.850	29.750	29.850	28.070	24,003
2022-10-11	30.000	30.000	29.750	29.800	28.023	48,000
2022-10-07	29.950	30.000	29.900	30.000	28.211	42,000
2022-10-06	30.100	30.100	29.900	30.000	28.211	34,397
2022-10-05	29.950	30.000	29.900	29.900	28.117	90,000
2022-10-04	30.100	30.350	29.900	29.950	28.164	50,000
2022-10-03	29.900	30.000	29.800	29.850	28.070	49,000
2022-09-30	30.000	30.000	29.850	30.000	28.211	58,050
2022-09-29	29.900	30.100	29.900	30.000	28.211	28,000
2022-09-28	30.350	30.350	29.650	29.750	27.976	69,150
2022-09-27	29.800	30.300	29.700	30.300	28.494	99,199
2022-09-26	30.700	30.700	29.500	29.800	28.023	674,610
2022-09-23	30.700	30.950	30.650	30.700	28.870	72,030
2022-09-22	31.100	31.450	30.600	30.650	28.823	283,185
2022-09-21	31.600	31.600	31.300	31.300	29.434	76,019
2022-09-20	31.600	31.700	31.550	31.600	29.716	13,050
2022-09-19	31.650	31.700	31.550	31.600	29.716	25,000
2022-09-16	31.600	31.900	31.550	31.600	29.716	63,000
2022-09-15	31.600	31.800	31.600	31.750	29.857	16,000
2022-09-14	31.650	31.900	31.650	31.750	29.857	45,000
2022-09-13	32.050	32.050	31.850	31.900	29.998	36,000
2022-09-12	31.700	32.100	31.700	32.050	30.139	45,019
2022-09-08	31.950	31.950	31.500	31.700	29.810	22,000
2022-09-07	31.650	31.650	31.250	31.650	29.763	79,000
2022-09-06	31.850	31.850	31.700	31.750	29.857	42,000
2022-09-05	31.850	31.950	31.800	31.850	29.951	41,020
2022-09-02	31.800	32.100	31.800	31.850	29.951	31,000
2022-09-01	31.750	31.950	31.650	31.800	29.904	79,000
2022-08-31	32.200	32.200	32.000	32.150	30.233	44,150
2022-08-30	31.650	32.000	31.650	32.000	30.092	38,001
2022-08-29	32.050	32.100	31.800	31.850	29.951	77,000
2022-08-26	32.100	32.200	32.100	32.150	30.233	30,000
2022-08-25	31.950	32.100	31.900	32.050	30.139	51,599
2022-08-24	31.750	31.900	31.550	31.850	29.951	79,000
2022-08-23	31.550	31.950	31.500	31.750	29.857	86,000
2022-08-22	31.450	31.800	31.450	31.750	29.857	32,000
2022-08-19	31.800	32.100	31.650	31.900	29.998	94,000
2022-08-18	31.700	31.900	31.700	31.850	29.951	51,012
2022-08-17	31.950	31.950	31.650	31.700	29.810	53,000
2022-08-16	31.850	31.950	31.650	31.900	29.998	74,050
2022-08-15	31.750	31.850	31.700	31.850	29.951	81,100
2022-08-12	31.450	31.850	31.450	31.600	29.716	62,165
2022-08-11	31.400	31.500	31.350	31.450	29.575	88,010
2022-08-10	31.050	31.400	31.050	31.350	29.481	92,101

← NewerPage 17 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.