Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.850	26.850	26.800	26.800	26.800	3,044
2026-10-19	26.600	27.000	26.500	26.950	26.950	6,510
2026-10-16	27.300	27.300	26.850	27.000	27.000	17,037
2026-10-15	26.700	26.850	26.450	26.650	26.650	10,000
2026-10-14	26.400	27.250	26.150	26.950	26.950	81,004
2026-10-13	26.400	26.450	26.200	26.400	26.400	33,000
2026-10-12	26.100	26.550	26.100	26.400	26.400	19,000
2026-10-08	26.300	26.450	25.900	26.450	26.450	105,000
2026-10-07	26.800	26.800	26.600	26.700	26.700	92,000
2026-10-06	27.500	27.500	26.950	26.950	26.950	304,000
2026-10-05	27.700	27.700	27.450	27.650	27.650	51,000
2026-10-02	27.950	28.000	27.500	27.700	27.700	28,000
2026-10-01	27.650	27.900	27.550	27.800	27.800	28,000
2026-09-30	28.000	28.000	27.700	27.800	27.800	26,000
2026-09-29	28.000	28.000	27.550	28.000	28.000	29,000
2026-09-24	28.200	28.200	27.800	27.800	27.800	165,000
2026-09-23	28.700	28.700	27.800	28.200	28.200	246,000
2026-09-22	29.000	29.000	28.600	28.700	28.700	81,000
2026-09-21	29.300	29.300	28.650	29.000	29.000	74,000
2026-09-18	29.600	29.600	29.400	29.500	29.500	3,000
2026-09-17	29.450	29.800	29.100	29.350	29.350	13,000
2026-09-16	29.050	29.400	28.900	29.400	29.400	6,000
2026-09-15	29.500	29.500	29.000	29.250	29.250	22,000
2026-09-14	29.150	29.300	28.800	29.000	29.000	25,000
2026-09-11	29.750	29.750	29.750	29.750	29.750	1,000
2026-09-10	29.300	29.300	28.900	29.100	29.100	11,000
2026-09-09	29.300	29.300	29.300	29.300	29.300	1,000
2026-09-08	29.900	29.950	28.700	29.250	29.250	150,000
2026-09-07	30.150	30.200	30.000	30.050	30.050	44,000
2026-09-04	30.500	30.500	30.350	30.400	30.400	7,000
2026-09-03	30.450	30.500	30.450	30.500	30.500	4,000
2026-09-02	30.250	30.500	30.250	30.450	30.450	15,000
2026-09-01	30.300	30.500	30.200	30.500	30.500	12,000
2026-08-31	30.550	30.550	30.300	30.450	30.450	7,000
2026-08-28	30.400	30.500	30.300	30.500	30.500	7,000
2026-08-27	30.500	30.500	30.200	30.400	30.400	13,000
2026-08-26	30.150	30.500	30.100	30.500	30.500	38,000
2026-08-25	33.000	33.000	31.600	32.000	30.400	109,000
2026-08-24	32.700	32.800	32.500	32.700	31.065	30,000
2026-08-21	32.950	33.000	32.200	32.700	31.065	35,000
2026-08-20	31.450	32.950	31.300	32.750	31.113	65,000
2026-08-19	31.200	31.500	31.200	31.500	29.925	4,000
2026-08-18	31.250	31.600	31.250	31.600	31.600	6,000
2026-08-17	31.550	31.550	31.200	31.500	31.500	21,050
2026-08-14	31.350	31.900	31.100	31.900	31.900	29,004
2026-08-13	32.050	32.050	31.500	31.850	31.850	19,000
2026-08-12	31.650	32.100	31.500	31.950	31.950	17,000
2026-08-11	31.750	31.900	31.750	31.900	31.900	7,000
2026-08-10	31.900	31.900	31.450	31.450	31.450	18,000
2026-08-07	31.300	32.000	31.300	31.600	31.600	50,000
2026-08-06	30.450	31.100	30.400	30.950	30.950	12,000
2026-08-05	30.650	30.900	30.550	30.900	30.900	26,000
2026-08-04	30.300	30.650	30.300	30.650	30.650	7,000
2026-08-03	29.600	30.650	29.600	30.150	30.150	82,000
2026-07-31	31.450	31.450	30.300	30.650	30.650	23,000
2026-07-30	30.800	30.800	30.000	30.250	30.250	48,000
2026-07-29	31.750	31.750	30.000	30.700	30.700	95,000
2026-07-28	31.400	31.400	31.000	31.150	31.150	49,000
2026-07-27	31.500	31.800	31.500	31.800	31.800	49,000
2026-07-24	31.500	31.750	31.250	31.500	31.500	55,000

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	1.6000 TWD
2025-08-28	3.0000 TWD
2024-08-29	2.5000 TWD
2023-08-24	0.6100 TWD
2022-08-24	0.6000 TWD
2021-08-25	2.5000 TWD
2020-08-27	1.5000 TWD
2019-08-28	1.7500 TWD

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