Sentien Printing Factory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 76.400 | 76.900 | 75.100 | 75.900 | 75.900 | 215,000 |
| 2024-05-13 | 75.500 | 76.600 | 74.200 | 75.400 | 75.400 | 126,000 |
| 2024-05-10 | 73.800 | 74.700 | 72.700 | 74.500 | 74.500 | 279,000 |
| 2024-05-09 | 71.600 | 71.800 | 71.400 | 71.800 | 71.800 | 40,000 |
| 2024-05-08 | 71.000 | 72.400 | 71.000 | 71.600 | 71.600 | 41,000 |
| 2024-05-07 | 71.400 | 71.800 | 71.300 | 71.500 | 71.500 | 36,000 |
| 2024-05-06 | 71.400 | 72.400 | 71.300 | 71.900 | 71.900 | 169,000 |
| 2024-05-03 | 71.900 | 72.000 | 71.300 | 71.800 | 71.800 | 48,000 |
| 2024-05-02 | 72.200 | 72.300 | 71.500 | 72.000 | 72.000 | 25,000 |
| 2024-04-30 | 70.800 | 72.300 | 70.600 | 72.000 | 72.000 | 77,000 |
| 2024-04-29 | 71.300 | 71.300 | 70.400 | 71.100 | 71.100 | 78,000 |
| 2024-04-26 | 71.400 | 72.300 | 71.200 | 71.400 | 71.400 | 35,000 |
| 2024-04-25 | 70.800 | 71.400 | 70.100 | 71.300 | 71.300 | 58,000 |
| 2024-04-24 | 70.300 | 71.800 | 70.300 | 71.300 | 71.300 | 48,000 |
| 2024-04-23 | 70.200 | 71.000 | 70.200 | 71.000 | 71.000 | 54,000 |
| 2024-04-22 | 72.500 | 72.700 | 69.200 | 69.800 | 69.800 | 54,000 |
| 2024-04-19 | 70.000 | 70.000 | 67.300 | 70.000 | 70.000 | 107,000 |
| 2024-04-18 | 70.100 | 71.200 | 69.500 | 71.000 | 71.000 | 55,000 |
| 2024-04-17 | 67.200 | 71.400 | 67.200 | 71.000 | 71.000 | 126,000 |
| 2024-04-16 | 67.000 | 67.400 | 65.400 | 67.200 | 67.200 | 126,000 |
| 2024-04-15 | 68.300 | 68.600 | 67.900 | 68.400 | 68.400 | 63,000 |
| 2024-04-12 | 68.200 | 68.700 | 68.000 | 68.500 | 68.500 | 112,000 |
| 2024-04-11 | 68.200 | 68.600 | 67.500 | 68.000 | 68.000 | 50,000 |
| 2024-04-10 | 68.000 | 68.500 | 67.400 | 68.000 | 68.000 | 81,000 |
| 2024-04-09 | 67.900 | 68.000 | 67.000 | 68.000 | 68.000 | 105,000 |
| 2024-04-08 | 68.000 | 68.500 | 67.100 | 67.900 | 67.900 | 110,000 |
| 2024-04-03 | 68.600 | 68.700 | 66.700 | 66.900 | 66.900 | 103,000 |
| 2024-04-02 | 68.000 | 68.800 | 68.000 | 68.300 | 68.300 | 101,000 |
| 2024-04-01 | 67.500 | 68.700 | 67.300 | 68.100 | 68.100 | 122,000 |
| 2024-03-29 | 67.400 | 68.000 | 66.400 | 66.700 | 66.700 | 44,000 |
| 2024-03-28 | 68.300 | 68.700 | 66.200 | 67.200 | 67.200 | 164,000 |
| 2024-03-27 | 66.100 | 68.500 | 65.700 | 67.600 | 67.600 | 355,000 |
| 2024-03-26 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | 97,645 |
| 2024-03-25 | 66.700 | 67.200 | 66.300 | 66.400 | 66.400 | 111,000 |
| 2024-03-22 | 66.100 | 67.000 | 65.600 | 66.600 | 66.600 | 196,000 |
| 2024-03-21 | 64.400 | 65.900 | 64.200 | 65.900 | 65.900 | 74,000 |
| 2024-03-20 | 65.300 | 66.000 | 64.400 | 64.400 | 64.400 | 139,000 |
| 2024-03-19 | 65.900 | 66.100 | 65.100 | 65.300 | 65.300 | 63,000 |
| 2024-03-18 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | 57,691 |
| 2024-03-15 | 65.300 | 65.900 | 63.900 | 64.200 | 64.200 | 123,000 |
| 2024-03-14 | 66.200 | 66.200 | 64.800 | 64.800 | 64.800 | 114,000 |
| 2024-03-13 | 66.700 | 67.900 | 65.700 | 67.000 | 67.000 | 224,000 |
| 2024-03-12 | 68.400 | 68.400 | 65.000 | 66.700 | 66.700 | 702,000 |
| 2024-03-11 | 68.300 | 70.600 | 67.100 | 69.200 | 69.200 | 203,000 |
| 2024-03-08 | 74.900 | 74.900 | 68.100 | 68.500 | 68.500 | 743,000 |
| 2024-03-07 | 77.000 | 78.000 | 75.000 | 75.600 | 75.600 | 354,000 |
| 2024-03-06 | 78.500 | 79.500 | 76.600 | 77.100 | 77.100 | 242,000 |
| 2024-03-05 | 77.200 | 78.700 | 76.000 | 78.500 | 78.500 | 313,000 |
| 2024-03-04 | 74.200 | 76.900 | 74.200 | 76.900 | 76.900 | 350,000 |
| 2024-03-01 | 73.600 | 74.300 | 73.100 | 73.900 | 73.900 | 107,000 |
| 2024-02-29 | 74.900 | 74.900 | 73.400 | 73.800 | 73.800 | 100,000 |
| 2024-02-27 | 72.900 | 74.600 | 72.900 | 73.700 | 73.700 | 168,000 |
| 2024-02-26 | 71.700 | 72.700 | 71.700 | 72.700 | 72.700 | 102,000 |
| 2024-02-23 | 72.900 | 73.300 | 70.800 | 71.700 | 71.700 | 191,000 |
| 2024-02-22 | 74.500 | 74.700 | 72.800 | 72.900 | 72.900 | 142,000 |
| 2024-02-21 | 74.000 | 75.000 | 73.300 | 73.600 | 73.600 | 287,000 |
| 2024-02-20 | 76.000 | 76.500 | 72.700 | 73.700 | 73.700 | 164,000 |
| 2024-02-19 | 73.300 | 75.500 | 72.800 | 75.500 | 75.500 | 260,000 |
| 2024-02-16 | 72.900 | 73.900 | 72.500 | 72.600 | 72.600 | 123,000 |
| 2024-02-15 | 71.100 | 73.500 | 70.000 | 73.400 | 73.400 | 215,000 |
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.