San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	43.350	43.600	43.350	43.550	36.824	115,000
2024-05-06	43.000	43.600	43.000	43.350	36.655	100,000
2024-05-03	43.000	43.200	42.950	42.950	36.317	60,000
2024-05-02	43.000	43.000	42.900	42.900	36.275	23,000
2024-04-30	42.950	43.000	42.900	43.000	36.359	11,000
2024-04-29	42.950	43.000	42.950	42.950	36.317	86,000
2024-04-26	42.900	43.000	42.900	42.950	36.317	40,000
2024-04-25	42.950	42.950	42.900	42.950	36.317	4,000
2024-04-24	43.000	43.000	42.850	42.900	36.275	57,000
2024-04-23	43.000	43.000	42.700	42.850	36.232	15,000
2024-04-22	43.000	43.000	42.800	42.850	36.232	39,000
2024-04-19	43.000	43.000	42.500	42.800	36.190	33,000
2024-04-18	43.000	43.200	42.750	42.900	36.275	24,000
2024-04-17	42.800	42.800	42.750	42.750	36.148	38,000
2024-04-16	42.550	42.750	42.500	42.650	36.063	51,000
2024-04-15	42.850	42.850	42.700	42.800	36.190	24,000
2024-04-12	42.850	42.850	42.750	42.850	36.232	12,000
2024-04-11	43.000	43.000	42.950	42.950	36.317	8,000
2024-04-10	42.700	43.200	42.700	43.000	36.359	21,000
2024-04-09	43.000	43.400	42.950	43.100	36.444	70,709
2024-04-08	43.200	43.200	43.000	43.200	36.528	19,070
2024-04-03	43.350	43.350	43.100	43.200	36.528	20,000
2024-04-02	43.350	43.350	43.250	43.350	36.655	30,000
2024-04-01	43.450	43.450	43.200	43.350	36.655	54,000
2024-03-29	43.500	43.500	43.250	43.250	36.570	22,000
2024-03-28	43.550	43.550	43.450	43.500	36.782	15,000
2024-03-27	43.200	43.700	43.200	43.500	36.782	81,000
2024-03-26	42.200	43.500	42.200	43.500	36.782	49,000
2024-03-25	42.600	42.750	42.600	42.700	36.105	44,000
2024-03-22	42.750	42.800	42.550	42.750	36.148	29,077
2024-03-21	43.000	43.000	42.750	42.850	36.232	44,000
2024-03-20	42.600	43.100	42.400	43.000	36.359	168,000
2024-03-19	43.100	43.100	42.500	42.900	36.275	39,000
2024-03-18	43.100	43.200	42.950	43.100	36.444	80,000
2024-03-15	43.300	44.000	43.300	43.500	36.782	94,000
2024-03-14	44.000	44.800	43.000	43.800	37.036	258,030
2024-03-13	41.650	44.200	41.650	43.400	36.697	344,021
2024-03-12	41.000	41.000	40.900	41.000	34.668	28,000
2024-03-11	40.700	41.000	40.700	40.950	34.626	34,000
2024-03-08	41.000	41.050	40.950	40.950	34.626	24,000
2024-03-07	41.050	41.050	41.000	41.000	34.668	19,000
2024-03-06	41.000	41.200	41.000	41.050	34.710	63,000
2024-03-05	41.050	41.050	41.000	41.000	34.668	83,000
2024-03-04	41.000	41.100	41.000	41.000	34.668	99,000
2024-03-01	41.200	41.200	40.950	41.000	34.668	91,000
2024-02-29	40.800	41.450	40.800	40.950	34.626	521,000
2024-02-27	40.700	40.850	40.600	40.750	34.457	107,010
2024-02-26	40.600	40.650	40.600	40.650	34.372	46,000
2024-02-23	40.650	40.650	40.400	40.500	34.245	33,000
2024-02-22	40.600	40.750	40.600	40.750	34.457	25,000
2024-02-21	40.950	40.950	40.700	40.800	34.499	17,000
2024-02-20	40.550	40.700	40.550	40.700	34.414	3,000
2024-02-19	40.450	40.700	40.450	40.700	34.414	48,000
2024-02-16	40.700	40.700	40.450	40.600	34.330	18,000
2024-02-15	41.200	41.200	40.350	40.650	34.372	22,000
2024-02-05	40.500	40.700	40.400	40.700	34.414	3,000
2024-02-02	41.550	41.550	40.500	40.700	34.414	6,000
2024-02-01	40.850	40.850	40.500	40.500	34.245	3,000
2024-01-31	40.200	40.350	40.100	40.150	33.949	15,000
2024-01-30	40.250	40.350	40.250	40.350	34.118	2,001

← NewerPage 11 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.