San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	43.650	43.650	43.000	43.400	38.714	8,016
2024-08-01	43.150	43.700	43.150	43.500	38.803	23,000
2024-07-31	43.200	43.200	43.150	43.150	38.491	3,023
2024-07-30	43.350	43.650	41.800	43.650	38.937	19,000
2024-07-29	43.800	44.050	43.500	43.600	38.892	19,000
2024-07-26	44.500	44.500	43.800	44.150	39.383	17,022
2024-07-23	45.500	45.500	44.300	45.000	40.141	6,000
2024-07-22	44.650	44.650	44.000	44.150	39.383	25,017
2024-07-19	45.200	45.200	44.650	44.700	39.873	12,018
2024-07-18	47.350	47.350	45.000	45.250	40.364	30,005
2024-07-17	47.300	48.150	47.100	48.000	40.587	261,001
2024-07-16	47.000	47.300	47.000	47.150	39.868	63,000
2024-07-15	47.050	47.050	47.000	47.000	39.741	6,104
2024-07-12	47.100	47.250	47.100	47.100	39.826	31,000
2024-07-11	47.100	47.250	47.000	47.050	39.784	40,000
2024-07-10	47.000	47.500	46.900	47.000	39.741	98,000
2024-07-09	46.400	46.800	46.400	46.800	39.572	67,000
2024-07-08	46.950	47.000	46.050	46.050	38.938	24,000
2024-07-05	46.150	46.300	46.000	46.150	39.023	24,000
2024-07-04	46.050	46.450	46.000	46.450	39.276	42,055
2024-07-03	45.800	46.100	45.800	46.000	38.896	44,000
2024-07-02	45.300	45.900	45.300	45.800	38.727	7,001
2024-07-01	46.000	46.050	45.500	46.000	38.896	67,000
2024-06-28	45.150	46.150	45.150	46.000	38.896	103,050
2024-06-27	45.050	45.600	44.600	45.250	38.262	53,000
2024-06-26	45.300	45.650	44.950	45.650	38.600	67,000
2024-06-25	45.800	45.800	45.350	45.350	38.346	4,000
2024-06-24	45.800	45.800	45.450	45.600	38.558	24,000
2024-06-21	45.850	45.850	45.500	45.800	38.727	15,000
2024-06-20	45.800	45.900	45.750	45.850	38.769	74,000
2024-06-19	45.550	45.600	45.500	45.600	38.558	29,000
2024-06-18	45.500	45.550	45.500	45.550	38.515	21,000
2024-06-17	45.500	46.450	45.350	45.500	38.473	72,000
2024-06-14	45.550	45.600	45.500	45.500	38.473	20,000
2024-06-13	45.550	45.600	45.500	45.500	38.473	24,000
2024-06-12	45.500	45.500	45.400	45.500	38.473	35,000
2024-06-11	44.850	46.450	44.800	45.500	38.473	60,000
2024-06-07	45.650	45.650	45.300	45.450	38.431	7,000
2024-06-06	46.400	46.400	45.200	45.200	38.219	10,000
2024-06-05	45.500	45.550	45.500	45.550	38.515	25,000
2024-06-04	45.500	45.500	45.500	45.500	38.473	30,000
2024-06-03	45.500	45.600	45.500	45.600	38.558	56,000
2024-05-31	45.500	45.550	45.500	45.500	38.473	15,000
2024-05-30	45.500	45.600	45.500	45.500	38.473	33,000
2024-05-29	45.550	45.600	45.500	45.600	38.558	27,000
2024-05-28	45.500	45.550	45.500	45.550	38.515	35,000
2024-05-27	45.500	45.700	45.500	45.500	38.473	55,000
2024-05-24	45.200	45.500	45.200	45.500	38.473	50,000
2024-05-23	45.300	45.500	45.100	45.200	38.219	51,000
2024-05-22	45.400	45.750	45.100	45.100	38.135	13,000
2024-05-21	45.050	45.450	45.000	45.000	38.050	31,000
2024-05-20	45.100	45.100	45.000	45.100	38.135	15,000
2024-05-17	45.050	45.150	44.950	45.100	38.135	42,000
2024-05-16	45.200	45.300	45.000	45.050	38.093	12,000
2024-05-15	45.100	45.100	45.000	45.050	38.093	21,000
2024-05-14	45.000	45.100	45.000	45.000	38.050	99,000
2024-05-13	45.200	45.450	45.000	45.050	38.093	32,000
2024-05-10	44.500	45.700	44.500	45.200	38.219	146,009
2024-05-09	43.550	45.200	43.550	44.300	37.458	81,000
2024-05-08	43.550	43.600	43.500	43.500	36.782	28,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.2000 KYD
2025-07-18	2.6000 KYD
2024-07-18	2.5000 KYD
2023-07-28	2.0000 KYD
2022-08-02	3.0000 KYD
2021-09-03	3.0000 KYD
2020-07-21	3.0000 KYD
2019-07-10	3.0000 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.