Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.000	31.450	31.000	31.300	29.434	82,020
2022-08-08	31.100	31.300	31.050	31.150	29.293	40,410
2022-08-05	30.950	31.150	30.900	31.100	29.246	48,167
2022-08-04	30.800	30.900	30.550	30.850	29.011	76,054
2022-08-03	30.850	31.000	30.800	30.850	29.011	34,062
2022-08-02	32.300	32.300	30.750	30.850	29.011	118,030
2022-08-01	31.000	31.100	30.900	31.000	29.152	66,608
2022-07-29	31.000	31.150	30.950	31.050	29.199	59,325
2022-07-28	31.000	31.000	30.900	30.950	29.105	22,000
2022-07-27	30.850	30.950	30.800	30.900	29.058	20,035
2022-07-26	30.900	30.900	30.750	30.850	29.011	55,030
2022-07-25	30.900	31.250	30.750	30.750	28.917	318,300
2022-07-22	30.900	31.050	30.900	30.950	29.105	42,040
2022-07-21	30.800	31.300	30.700	31.150	29.293	46,050
2022-07-20	31.050	31.050	30.750	30.800	28.964	231,020
2022-07-19	30.650	30.950	30.650	30.950	29.105	114,040
2022-07-18	30.550	30.800	30.500	30.700	28.870	48,000
2022-07-15	30.550	30.850	30.550	30.650	28.823	48,040
2022-07-14	30.750	30.850	30.500	30.800	28.964	37,000
2022-07-13	31.000	31.000	30.550	30.750	28.917	104,070
2022-07-12	30.900	30.900	30.300	30.500	28.682	187,219
2022-07-11	31.150	31.300	31.050	31.050	29.199	37,050
2022-07-08	30.750	31.200	30.750	31.050	29.199	75,072
2022-07-07	30.800	31.200	30.450	30.700	28.870	132,500
2022-07-06	31.300	31.300	30.800	30.800	28.964	86,000
2022-07-05	31.450	31.900	30.950	31.150	29.293	253,050
2022-07-04	30.950	31.200	30.000	30.800	28.964	234,126
2022-07-01	31.100	31.450	30.600	30.950	29.105	289,114
2022-06-30	31.150	31.400	31.000	31.100	29.246	145,200
2022-06-29	31.050	31.500	31.050	31.500	29.622	69,478
2022-06-28	31.800	31.800	31.350	31.600	29.716	51,050
2022-06-27	31.550	32.000	31.550	31.650	29.763	179,050
2022-06-24	31.300	31.600	31.250	31.300	29.434	215,250
2022-06-23	31.400	31.450	31.050	31.300	29.434	397,000
2022-06-22	33.700	33.700	33.000	33.000	29.152	240,715
2022-06-21	33.050	33.700	33.050	33.700	29.770	151,000
2022-06-20	33.500	33.800	33.050	33.100	29.240	88,000
2022-06-17	33.400	33.800	33.300	33.500	29.594	46,092
2022-06-16	34.200	34.200	33.600	33.600	29.682	331,000
2022-06-15	33.800	34.050	33.800	33.950	29.991	142,553
2022-06-14	33.650	33.800	33.450	33.800	29.859	110,000
2022-06-13	33.550	33.800	33.500	33.750	29.814	135,000
2022-06-10	33.950	34.100	33.950	34.050	30.079	30,115
2022-06-09	33.950	34.250	33.950	34.250	30.256	72,130
2022-06-08	34.000	34.300	33.950	34.100	30.124	204,025
2022-06-07	33.950	34.400	33.950	34.150	30.168	111,560
2022-06-06	34.350	34.350	33.850	34.200	30.212	147,000
2022-06-02	33.700	34.250	33.700	34.000	30.035	169,019
2022-06-01	33.650	33.850	33.650	33.700	29.770	122,019
2022-05-31	33.700	33.800	33.600	33.650	29.726	142,090
2022-05-30	33.700	33.850	33.600	33.750	29.814	172,000
2022-05-27	33.550	33.750	33.450	33.650	29.726	145,051
2022-05-26	33.450	33.450	33.350	33.400	29.505	49,000
2022-05-25	33.300	33.600	33.300	33.400	29.505	124,000
2022-05-24	33.300	33.400	33.050	33.350	29.461	121,104
2022-05-23	33.200	33.400	33.200	33.350	29.461	103,200
2022-05-20	32.800	33.200	32.800	33.100	29.240	105,080
2022-05-19	32.700	32.850	32.700	32.800	28.975	48,035
2022-05-18	32.700	33.200	32.700	33.100	29.240	127,050
2022-05-17	33.000	33.100	32.550	32.850	29.019	115,000

← NewerPage 18 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.