Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	70.800	72.300	70.400	70.700	70.700	178,000
2024-02-02	71.900	72.300	70.600	70.700	70.700	246,000
2024-02-01	73.500	74.300	71.700	71.700	71.700	320,000
2024-01-31	73.300	73.300	72.200	72.800	72.800	89,000
2024-01-30	74.500	74.500	72.100	73.000	73.000	243,000
2024-01-29	73.800	73.900	72.100	72.800	72.800	219,000
2024-01-26	76.000	76.800	73.300	73.300	73.300	231,000
2024-01-25	75.600	76.600	75.300	76.000	76.000	194,000
2024-01-24	75.200	76.000	74.900	75.600	75.600	148,000
2024-01-23	79.600	80.300	74.800	75.200	75.200	951,000
2024-01-22	76.400	77.900	74.500	77.900	77.900	431,000
2024-01-19	76.500	77.400	75.000	76.100	76.100	421,000
2024-01-18	74.200	76.000	73.200	75.000	75.000	488,000
2024-01-17	72.000	74.200	71.500	74.000	74.000	782,000
2024-01-16	76.100	82.800	72.400	73.100	73.100	3,750,000
2024-01-15	74.300	76.700	74.000	75.300	75.300	614,228
2024-01-12	71.000	75.500	71.000	73.900	73.900	506,000
2024-01-11	70.600	72.700	70.600	70.900	70.900	179,000
2024-01-10	72.400	73.800	70.800	70.800	70.800	368,000
2024-01-09	74.400	74.700	71.500	72.900	72.900	440,000
2024-01-08	74.300	74.800	73.100	74.400	74.400	371,000
2024-01-05	76.400	78.000	73.600	74.400	74.400	593,000
2024-01-04	81.300	82.900	75.300	75.800	75.800	976,000
2024-01-03	82.800	84.800	80.300	80.500	80.500	629,000
2024-01-02	81.100	84.900	81.100	83.500	83.500	659,000
2023-12-29	82.100	82.800	80.300	81.000	81.000	330,000
2023-12-28	84.000	85.400	82.000	82.000	82.000	1,919,000
2023-12-27	76.100	83.100	74.200	82.600	82.600	1,493,000
2023-12-26	73.200	75.800	73.100	75.800	75.800	488,000
2023-12-25	73.600	75.700	73.000	73.000	73.000	948,000
2023-12-22	73.100	74.500	72.800	73.000	73.000	356,000
2023-12-21	76.100	78.600	72.800	74.000	74.000	2,330,000
2023-12-20	69.300	75.500	69.200	75.500	75.500	1,504,000
2023-12-19	69.500	69.800	67.000	68.700	68.700	341,000
2023-12-18	72.900	72.900	69.300	69.900	69.900	480,000
2023-12-15	70.900	73.800	68.400	71.600	71.600	933,000
2023-12-14	69.000	74.900	65.500	70.500	70.500	2,390,000
2023-12-13	62.200	68.400	62.000	68.400	68.400	1,175,000
2023-12-12	63.700	64.100	62.000	62.200	62.200	288,000
2023-12-11	67.600	68.600	63.200	63.200	63.200	1,342,000
2023-12-08	59.400	64.000	59.400	64.000	64.000	636,000
2023-12-07	58.500	58.900	57.800	58.200	58.200	70,000
2023-12-06	59.400	59.600	58.300	59.000	59.000	74,000
2023-12-05	60.000	60.000	58.200	59.300	59.300	159,000
2023-12-04	55.600	58.200	55.600	58.200	58.200	192,000
2023-12-01	55.300	55.700	55.000	55.600	55.600	59,000
2023-11-30	54.400	55.100	54.400	54.800	54.800	64,000
2023-11-29	54.200	54.800	54.000	54.700	54.700	85,000
2023-11-28	54.200	54.500	54.000	54.300	54.300	42,000
2023-11-27	55.800	55.800	54.000	54.400	54.400	64,000
2023-11-24	55.800	55.800	55.400	55.500	55.500	24,000
2023-11-23	55.300	55.600	55.300	55.500	55.500	26,000
2023-11-22	55.900	55.900	54.800	55.600	55.600	114,000
2023-11-21	55.400	56.200	55.400	55.900	55.900	108,000
2023-11-20	55.800	55.800	55.200	55.200	55.200	41,000
2023-11-17	55.800	55.800	55.400	55.600	55.600	36,000
2023-11-16	56.200	56.200	55.100	55.700	55.700	86,000
2023-11-15	55.800	57.600	55.000	55.900	55.900	322,000
2023-11-14	55.100	55.100	54.200	54.300	54.300	129,000
2023-11-13	55.000	55.000	53.000	54.300	54.300	135,000

← NewerPage 12 of 21 · 1,224 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.