Sentien Printing Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 71.300 | 76.400 | 70.800 | 76.300 | 76.300 | 813,000 |
| 2024-08-06 | 71.000 | 73.000 | 67.800 | 69.500 | 69.500 | 61,000 |
| 2024-08-05 | 74.400 | 74.400 | 68.400 | 69.600 | 69.600 | 94,000 |
| 2024-08-02 | 75.700 | 75.800 | 75.000 | 75.800 | 75.800 | 68,000 |
| 2024-08-01 | 76.900 | 76.900 | 75.900 | 76.500 | 76.500 | 195,000 |
| 2024-07-31 | 75.900 | 75.900 | 75.500 | 75.500 | 75.500 | 4,000 |
| 2024-07-30 | 74.400 | 76.300 | 74.400 | 76.200 | 76.200 | 21,000 |
| 2024-07-29 | 78.600 | 78.600 | 75.000 | 75.000 | 75.000 | 116,000 |
| 2024-07-26 | 78.000 | 78.000 | 76.300 | 77.300 | 77.300 | 80,000 |
| 2024-07-25 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 0 |
| 2024-07-24 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 0 |
| 2024-07-23 | 78.800 | 79.600 | 76.500 | 78.800 | 78.800 | 286,000 |
| 2024-07-22 | 79.900 | 79.900 | 75.100 | 78.900 | 78.900 | 126,000 |
| 2024-07-19 | 80.900 | 81.400 | 79.100 | 79.200 | 79.200 | 81,000 |
| 2024-07-18 | 80.800 | 81.900 | 80.000 | 80.900 | 80.900 | 150,000 |
| 2024-07-17 | 80.000 | 81.100 | 79.900 | 81.000 | 81.000 | 65,000 |
| 2024-07-16 | 79.100 | 80.300 | 77.700 | 80.300 | 80.300 | 224,000 |
| 2024-07-15 | 80.900 | 81.700 | 78.900 | 79.100 | 79.100 | 73,000 |
| 2024-07-12 | 81.100 | 81.200 | 80.100 | 80.100 | 80.100 | 49,000 |
| 2024-07-11 | 81.300 | 81.300 | 80.100 | 81.100 | 81.100 | 58,000 |
| 2024-07-10 | 79.700 | 80.700 | 78.800 | 80.700 | 80.700 | 125,000 |
| 2024-07-09 | 79.800 | 79.900 | 78.500 | 78.800 | 78.800 | 111,000 |
| 2024-07-08 | 80.300 | 80.800 | 78.300 | 80.800 | 80.800 | 281,000 |
| 2024-07-05 | 87.300 | 87.500 | 81.600 | 81.800 | 81.800 | 405,000 |
| 2024-07-04 | 82.000 | 84.900 | 82.000 | 84.700 | 84.700 | 313,000 |
| 2024-07-03 | 82.000 | 83.200 | 81.000 | 82.000 | 82.000 | 106,000 |
| 2024-07-02 | 82.000 | 83.200 | 81.100 | 82.000 | 82.000 | 101,000 |
| 2024-07-01 | 83.600 | 83.600 | 81.400 | 81.700 | 81.700 | 61,000 |
| 2024-06-28 | 80.100 | 82.300 | 79.600 | 82.100 | 82.100 | 155,000 |
| 2024-06-27 | 79.200 | 79.500 | 78.400 | 79.500 | 79.500 | 109,000 |
| 2024-06-26 | 79.200 | 80.100 | 79.100 | 79.400 | 79.400 | 93,000 |
| 2024-06-25 | 78.500 | 79.600 | 78.500 | 79.200 | 79.200 | 62,000 |
| 2024-06-24 | 82.000 | 82.800 | 78.800 | 79.200 | 79.200 | 232,000 |
| 2024-06-21 | 82.900 | 83.300 | 80.500 | 82.000 | 82.000 | 338,000 |
| 2024-06-20 | 81.300 | 82.600 | 81.100 | 82.400 | 82.400 | 143,000 |
| 2024-06-19 | 81.200 | 82.300 | 79.900 | 81.300 | 81.300 | 381,000 |
| 2024-06-18 | 85.300 | 85.300 | 80.800 | 81.000 | 81.000 | 419,000 |
| 2024-06-17 | 83.500 | 84.900 | 82.300 | 84.000 | 84.000 | 318,000 |
| 2024-06-14 | 82.800 | 84.100 | 81.000 | 82.900 | 82.900 | 270,000 |
| 2024-06-13 | 82.000 | 82.600 | 80.000 | 82.000 | 82.000 | 237,000 |
| 2024-06-12 | 82.000 | 82.000 | 79.200 | 80.900 | 80.900 | 187,000 |
| 2024-06-11 | 84.700 | 84.700 | 79.000 | 82.000 | 82.000 | 688,000 |
| 2024-06-07 | 74.000 | 80.100 | 74.000 | 80.100 | 80.100 | 971,000 |
| 2024-06-06 | 73.000 | 73.800 | 72.400 | 72.900 | 72.900 | 47,000 |
| 2024-06-05 | 73.100 | 73.400 | 72.600 | 72.800 | 72.800 | 39,000 |
| 2024-06-04 | 74.200 | 74.200 | 73.000 | 73.100 | 73.100 | 114,000 |
| 2024-06-03 | 74.300 | 74.300 | 72.900 | 73.400 | 73.400 | 44,000 |
| 2024-05-31 | 73.900 | 74.000 | 72.800 | 73.400 | 73.400 | 47,000 |
| 2024-05-30 | 73.000 | 73.300 | 72.500 | 72.800 | 72.800 | 37,000 |
| 2024-05-29 | 73.500 | 73.500 | 72.400 | 72.600 | 72.600 | 40,000 |
| 2024-05-28 | 74.900 | 74.900 | 73.300 | 73.600 | 73.600 | 74,000 |
| 2024-05-27 | 74.500 | 74.500 | 73.300 | 74.000 | 74.000 | 74,000 |
| 2024-05-24 | 74.200 | 74.200 | 72.700 | 73.100 | 73.100 | 159,000 |
| 2024-05-23 | 73.600 | 73.600 | 71.700 | 72.500 | 72.500 | 89,000 |
| 2024-05-22 | 73.300 | 74.000 | 73.000 | 73.500 | 73.500 | 40,000 |
| 2024-05-21 | 75.800 | 76.000 | 72.800 | 72.900 | 72.900 | 178,000 |
| 2024-05-20 | 76.300 | 77.500 | 75.300 | 75.600 | 75.600 | 91,000 |
| 2024-05-17 | 76.500 | 76.600 | 75.700 | 76.300 | 76.300 | 45,000 |
| 2024-05-16 | 76.500 | 76.800 | 75.800 | 76.500 | 76.500 | 72,000 |
| 2024-05-15 | 76.800 | 77.500 | 75.500 | 76.500 | 76.500 | 131,000 |
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.