San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.950	44.950	42.650	43.300	38.624	97,022
2025-02-04	42.300	43.000	41.950	42.700	38.089	71,017
2025-02-03	42.350	42.350	41.700	41.900	37.376	129,001
2025-01-22	42.000	42.500	42.000	42.250	37.688	12,046
2025-01-21	41.750	42.400	41.700	42.200	37.643	32,000
2025-01-20	41.750	41.750	41.700	41.700	37.197	12,000
2025-01-17	41.700	41.700	41.700	41.700	37.197	1,000
2025-01-16	41.700	41.750	41.700	41.700	37.197	16,000
2025-01-15	41.600	41.600	41.550	41.550	37.063	10,000
2025-01-14	41.900	41.900	41.650	41.650	37.153	6,000
2025-01-13	41.600	41.700	41.500	41.700	37.197	23,000
2025-01-10	41.700	41.700	41.650	41.700	37.197	7,000
2025-01-09	41.900	41.900	41.650	41.700	37.197	13,000
2025-01-08	41.550	41.550	41.450	41.450	36.974	10,000
2025-01-07	41.750	41.800	41.650	41.800	37.286	15,000
2025-01-06	41.900	42.000	41.700	41.800	37.286	39,000
2025-01-03	42.050	42.050	41.900	42.000	37.465	16,121
2025-01-02	41.800	41.850	41.650	41.800	37.286	145,000
2024-12-31	42.250	42.250	41.800	41.850	37.331	9,000
2024-12-30	41.750	42.350	41.500	42.350	37.777	10,000
2024-12-27	41.800	41.800	41.750	41.750	37.242	19,000
2024-12-26	41.800	41.900	41.800	41.900	37.376	16,000
2024-12-25	41.850	41.900	41.800	41.900	37.376	17,000
2024-12-24	41.600	41.850	41.600	41.850	37.331	11,000
2024-12-23	41.500	42.150	41.500	41.600	37.108	15,000
2024-12-20	41.750	41.750	41.450	41.500	37.019	12,000
2024-12-19	41.500	41.750	41.250	41.750	37.242	23,000
2024-12-18	41.700	42.050	41.700	41.900	37.376	76,121
2024-12-17	41.500	42.000	41.500	42.000	37.465	12,000
2024-12-16	42.150	42.300	41.800	41.800	37.286	29,011
2024-12-13	42.600	42.700	41.950	42.250	37.688	39,011
2024-12-12	42.150	42.150	41.950	41.950	37.420	22,000
2024-12-11	42.100	42.500	42.000	42.200	37.643	60,000
2024-12-10	44.200	44.200	42.000	42.100	37.554	36,000
2024-12-09	42.950	42.950	42.200	42.300	37.732	44,000
2024-12-06	41.400	41.450	41.100	41.450	36.974	114,016
2024-12-05	41.700	41.900	41.300	41.300	36.840	54,034
2024-12-04	41.700	42.250	41.700	41.900	37.376	6,000
2024-12-03	41.800	41.800	41.500	41.700	37.197	40,000
2024-12-02	42.000	42.000	41.900	41.900	37.376	9,000
2024-11-29	41.900	42.000	41.850	42.000	37.465	18,000
2024-11-28	42.050	42.050	41.900	41.900	37.376	33,000
2024-11-27	42.100	42.150	42.100	42.150	37.599	11,000
2024-11-26	42.000	42.250	42.000	42.250	37.688	10,000
2024-11-25	42.050	42.500	42.050	42.250	37.688	339,000
2024-11-22	42.000	42.000	42.000	42.000	37.465	2,000
2024-11-21	41.750	41.950	41.750	41.950	37.420	15,000
2024-11-20	42.000	42.000	42.000	42.000	37.465	22,000
2024-11-19	42.150	42.150	42.000	42.000	37.465	103,000
2024-11-18	41.900	42.500	41.900	42.150	37.599	40,000
2024-11-15	42.200	42.200	41.800	42.050	37.509	24,000
2024-11-14	42.050	42.050	41.750	41.750	37.242	33,190
2024-11-13	42.050	42.150	41.800	41.950	37.420	65,018
2024-11-12	42.400	42.400	42.250	42.250	37.688	16,012
2024-11-11	42.500	42.500	42.200	42.300	37.732	29,011
2024-11-08	42.400	42.500	42.350	42.500	37.911	16,016
2024-11-07	42.500	42.500	42.300	42.400	37.822	16,013
2024-11-06	42.650	42.650	42.350	42.350	37.777	29,000
2024-11-05	42.600	42.800	42.500	42.650	38.045	17,011
2024-11-04	42.600	43.150	42.500	43.000	38.357	38,000

← NewerPage 8 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.