Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.100	33.300	32.850	33.150	29.284	119,220
2022-05-13	32.550	32.850	32.500	32.850	29.019	51,277
2022-05-12	32.500	32.600	32.300	32.450	28.666	144,307
2022-05-11	32.800	32.900	32.550	32.750	28.931	135,060
2022-05-10	32.550	33.000	32.500	33.000	29.152	203,015
2022-05-09	33.000	33.200	32.800	32.850	29.019	188,000
2022-05-06	33.500	33.550	33.100	33.450	29.549	143,000
2022-05-05	33.700	33.850	33.650	33.800	29.859	119,000
2022-05-04	33.600	33.650	33.450	33.650	29.726	94,000
2022-05-03	33.900	33.950	33.000	33.550	29.638	276,003
2022-04-29	34.000	34.550	33.900	33.900	29.947	224,000
2022-04-28	34.200	34.200	33.800	33.900	29.947	269,000
2022-04-27	34.050	34.050	33.350	33.650	29.726	457,074
2022-04-26	34.000	34.100	33.800	33.800	29.859	111,556
2022-04-25	33.850	34.100	33.750	33.800	29.859	151,000
2022-04-22	34.250	34.400	34.250	34.350	30.344	87,020
2022-04-21	34.700	34.700	34.350	34.350	30.344	95,010
2022-04-20	34.600	34.900	34.250	34.500	30.477	188,030
2022-04-19	34.150	34.650	34.150	34.550	30.521	181,020
2022-04-18	34.250	34.750	33.950	34.150	30.168	185,150
2022-04-15	34.500	34.500	34.200	34.300	30.300	62,000
2022-04-14	34.750	34.950	34.300	34.550	30.521	200,000
2022-04-13	34.300	34.500	34.100	34.450	30.433	170,300
2022-04-12	34.300	34.450	33.900	34.000	30.035	148,030
2022-04-11	34.800	34.800	33.900	34.300	30.300	188,360
2022-04-08	34.000	34.400	33.900	34.300	30.300	177,277
2022-04-07	34.350	34.450	33.800	33.850	29.903	212,367
2022-04-06	34.550	34.550	33.850	34.350	30.344	122,070
2022-04-01	34.450	34.900	34.450	34.550	30.521	243,192
2022-03-31	34.500	34.700	34.250	34.600	30.565	202,100
2022-03-30	34.900	35.450	34.400	34.750	30.698	723,154
2022-03-29	33.350	34.300	33.350	34.300	30.300	825,000
2022-03-28	33.100	33.350	33.050	33.300	29.417	194,093
2022-03-25	33.100	33.100	32.750	32.950	29.108	170,000
2022-03-24	33.050	33.150	33.050	33.100	29.240	59,000
2022-03-23	33.100	33.200	33.000	33.100	29.240	76,000
2022-03-22	33.000	33.100	33.000	33.050	29.196	20,000
2022-03-21	33.050	33.150	33.000	33.050	29.196	70,000
2022-03-18	33.100	33.100	33.000	33.000	29.152	52,000
2022-03-17	32.950	33.150	32.800	32.950	29.108	103,002
2022-03-16	32.700	32.950	32.700	32.950	29.108	96,000
2022-03-15	32.850	32.850	32.700	32.700	28.887	57,000
2022-03-14	33.000	33.000	32.900	33.000	29.152	24,110
2022-03-11	32.950	33.100	32.950	33.000	29.152	106,000
2022-03-10	32.900	33.100	32.900	32.950	29.108	158,105
2022-03-09	32.700	32.800	32.600	32.700	28.887	117,030
2022-03-08	32.550	32.700	32.400	32.500	28.710	141,507
2022-03-07	32.550	32.600	32.300	32.550	28.754	192,604
2022-03-04	32.900	33.000	32.900	32.950	29.108	82,075
2022-03-03	33.100	33.200	33.100	33.100	29.240	40,060
2022-03-02	33.000	33.250	33.000	33.200	29.328	101,368
2022-03-01	33.000	33.150	32.800	32.950	29.108	103,198
2022-02-25	32.800	32.850	32.550	32.800	28.975	167,520
2022-02-24	33.000	33.100	32.800	32.850	29.019	123,120
2022-02-23	33.150	33.200	32.950	33.100	29.240	65,000
2022-02-22	33.150	33.250	32.800	33.050	29.196	219,000
2022-02-21	33.100	33.350	33.000	33.250	29.373	296,000
2022-02-18	33.000	33.200	33.000	33.100	29.240	56,000
2022-02-17	33.200	33.250	33.000	33.000	29.152	85,000
2022-02-16	33.100	33.250	32.950	33.200	29.328	93,004

← NewerPage 19 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.