Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	55.000	56.200	54.500	54.700	54.700	260,000
2023-11-09	53.600	54.500	53.600	54.100	54.100	56,000
2023-11-08	53.700	54.000	52.100	54.000	54.000	191,000
2023-11-07	54.500	54.500	53.700	54.100	54.100	52,000
2023-11-06	53.400	54.000	52.500	53.700	53.700	107,000
2023-11-03	50.900	52.700	50.800	52.000	52.000	100,000
2023-11-02	50.300	51.200	50.300	50.700	50.700	104,000
2023-11-01	50.300	50.800	49.800	50.400	50.400	27,000
2023-10-31	52.000	52.000	50.300	50.300	50.300	43,000
2023-10-30	50.900	52.000	50.900	52.000	52.000	30,000
2023-10-27	50.200	51.100	50.200	50.900	50.900	31,000
2023-10-26	51.000	51.000	49.400	49.750	49.750	78,000
2023-10-25	50.300	51.600	50.300	51.200	51.200	41,000
2023-10-24	50.300	50.500	49.800	50.400	50.400	29,000
2023-10-23	50.700	50.900	49.800	50.200	50.200	47,000
2023-10-20	50.100	50.200	49.500	50.000	50.000	36,000
2023-10-19	48.400	50.300	48.400	50.300	50.300	80,000
2023-10-18	49.650	50.200	48.600	48.850	48.850	176,000
2023-10-17	50.400	51.600	50.000	50.000	50.000	112,000
2023-10-16	50.800	51.600	50.300	50.600	50.600	111,000
2023-10-13	52.000	52.500	51.900	51.900	51.900	53,000
2023-10-12	52.600	53.200	51.700	52.100	52.100	108,000
2023-10-11	54.500	54.900	52.500	52.600	52.600	178,000
2023-10-06	55.400	56.200	55.200	55.500	55.500	132,000
2023-10-05	56.200	57.000	56.000	56.000	56.000	108,000
2023-10-04	56.500	56.500	55.600	55.800	55.800	75,000
2023-10-03	56.400	57.400	55.700	56.400	56.400	94,000
2023-10-02	56.800	57.300	56.100	57.100	57.100	150,000
2023-09-28	54.700	57.500	54.600	56.300	56.300	122,000
2023-09-27	54.000	55.000	54.000	54.400	54.400	124,000
2023-09-26	55.100	55.100	52.800	54.200	54.200	411,000
2023-09-25	56.200	56.300	55.500	55.800	55.800	42,000
2023-09-22	55.100	56.200	55.100	56.200	56.200	73,000
2023-09-21	56.200	56.200	55.100	55.200	55.200	128,000
2023-09-20	56.800	57.100	56.100	56.200	56.200	71,000
2023-09-19	57.700	58.200	56.700	56.700	56.700	92,000
2023-09-18	58.700	58.700	56.700	57.300	57.300	111,000
2023-09-15	58.900	59.400	58.600	58.700	58.700	83,000
2023-09-14	58.300	59.400	58.300	58.700	58.700	144,000
2023-09-13	57.400	59.100	57.300	58.300	58.300	180,000
2023-09-12	56.500	57.000	55.300	56.900	56.900	119,000
2023-09-11	57.000	57.500	55.000	56.000	56.000	307,000
2023-09-08	59.500	59.800	57.000	57.700	57.700	330,000
2023-09-07	57.900	59.000	57.300	57.600	57.600	147,000
2023-09-06	57.800	59.100	57.000	57.200	57.200	322,000
2023-09-05	59.100	59.900	58.100	58.900	58.900	196,000
2023-09-04	56.700	60.100	56.600	59.000	59.000	440,000
2023-09-01	58.800	59.900	56.200	56.300	56.300	505,000
2023-08-31	58.000	59.200	57.400	58.800	58.800	318,000
2023-08-30	59.400	59.500	57.000	57.700	57.700	318,000
2023-08-29	54.700	58.000	54.700	57.800	57.800	388,000
2023-08-28	55.600	58.800	54.300	54.500	54.500	487,000
2023-08-25	53.500	56.000	53.500	55.400	55.400	325,000
2023-08-24	54.400	54.600	53.500	53.800	53.800	176,000
2023-08-23	53.400	56.100	52.900	55.100	54.490	429,000
2023-08-22	54.000	54.100	52.900	52.900	52.314	108,000
2023-08-21	53.100	53.900	52.900	53.300	52.710	118,000
2023-08-18	54.400	55.300	53.000	53.300	52.710	142,000
2023-08-17	52.600	55.500	52.400	54.400	54.400	322,000
2023-08-16	53.700	53.900	52.100	52.400	52.400	274,000

← NewerPage 13 of 21 · 1,219 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.