Senao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.850	33.100	32.800	32.950	29.108	84,042
2022-02-14	33.250	33.250	32.800	32.800	28.975	111,450
2022-02-11	33.000	33.200	33.000	33.100	29.240	78,558
2022-02-10	33.000	33.100	33.000	33.100	29.240	85,209
2022-02-09	32.750	33.150	32.750	33.050	29.196	90,420
2022-02-08	32.800	33.000	32.650	32.900	29.063	66,010
2022-02-07	32.500	32.950	32.500	32.850	29.019	118,000
2022-01-26	32.500	32.700	32.300	32.350	28.578	58,100
2022-01-25	32.500	32.800	32.200	32.500	28.710	132,218
2022-01-24	32.500	32.900	32.300	32.600	28.798	245,026
2022-01-21	32.900	32.900	32.750	32.800	28.975	149,060
2022-01-20	32.850	33.650	32.850	33.100	29.240	184,000
2022-01-19	32.800	33.200	32.750	33.050	29.196	103,553
2022-01-18	32.900	33.000	32.900	32.950	29.108	66,000
2022-01-17	32.850	33.000	32.700	32.900	29.063	101,503
2022-01-14	33.000	33.150	32.600	32.850	29.019	171,100
2022-01-13	33.050	34.000	33.000	33.000	29.152	185,000
2022-01-12	33.000	33.100	32.900	33.000	29.152	199,000
2022-01-11	33.000	33.050	32.950	33.000	29.152	283,000
2022-01-10	33.000	33.200	32.950	33.050	29.196	63,000
2022-01-07	32.950	33.050	32.900	32.950	29.108	129,000
2022-01-06	33.150	33.250	33.050	33.050	29.196	128,135
2022-01-05	33.150	33.350	33.100	33.150	29.284	73,001
2022-01-04	33.300	33.300	33.150	33.250	29.373	61,001
2022-01-03	33.600	33.600	33.150	33.350	29.461	91,150
2021-12-30	33.400	33.550	33.300	33.400	29.505	129,449
2021-12-29	33.200	33.400	33.100	33.400	29.505	127,529
2021-12-28	33.400	33.500	33.300	33.350	29.461	126,735
2021-12-27	33.250	33.450	33.200	33.450	29.549	248,100
2021-12-24	33.000	33.250	32.850	33.200	29.328	326,209
2021-12-23	32.800	32.950	32.800	32.850	29.019	87,045
2021-12-22	32.850	32.950	32.750	32.850	29.019	76,001
2021-12-21	32.750	32.850	32.700	32.800	28.975	58,010
2021-12-20	32.750	32.850	32.700	32.750	28.931	67,000
2021-12-17	32.900	32.950	32.750	32.750	28.931	36,000
2021-12-16	32.750	32.900	32.700	32.900	29.063	75,000
2021-12-15	32.800	32.900	32.750	32.750	28.931	92,040
2021-12-14	32.950	33.100	32.800	32.800	28.975	124,060
2021-12-13	33.150	33.200	33.050	33.100	29.240	94,027
2021-12-10	33.650	33.650	33.300	33.300	29.417	146,094
2021-12-09	33.400	34.100	33.400	33.650	29.726	174,090
2021-12-08	33.550	33.550	33.200	33.400	29.505	71,220
2021-12-07	33.400	33.400	33.100	33.350	29.461	110,050
2021-12-06	32.950	33.100	32.800	33.000	29.152	61,451
2021-12-03	33.350	33.350	32.800	32.950	29.108	89,050
2021-12-02	33.150	33.150	32.600	33.100	29.240	81,000
2021-12-01	32.450	33.200	32.400	33.150	29.284	90,049
2021-11-30	32.600	32.850	32.500	32.500	28.710	57,246
2021-11-29	32.700	32.950	32.550	32.550	28.754	139,000
2021-11-26	33.150	33.150	32.700	32.950	29.108	205,001
2021-11-25	33.300	33.400	33.150	33.200	29.328	53,000
2021-11-24	33.200	33.300	33.150	33.300	29.417	46,000
2021-11-23	33.300	33.350	33.100	33.150	29.284	51,500
2021-11-22	33.300	33.350	33.200	33.250	29.373	75,200
2021-11-19	33.400	33.450	33.050	33.200	29.328	103,020
2021-11-18	33.450	33.450	33.000	33.000	29.152	138,130
2021-11-17	33.500	33.600	33.200	33.450	29.549	83,107
2021-11-16	33.500	33.700	33.200	33.400	29.505	101,050
2021-11-15	33.400	33.450	33.350	33.450	29.549	81,108
2021-11-12	33.450	33.500	33.100	33.250	29.373	80,555

← NewerPage 20 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.