Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	54.600	55.600	53.400	53.900	53.900	340,000
2023-08-14	55.200	55.400	53.500	54.200	54.200	299,000
2023-08-11	56.000	56.100	52.100	54.700	54.700	757,000
2023-08-10	52.100	52.800	50.500	52.600	52.600	245,000
2023-08-09	54.200	54.400	51.900	52.200	52.200	313,000
2023-08-08	54.500	55.100	52.400	54.600	54.600	401,000
2023-08-07	53.000	55.300	52.800	54.700	54.700	455,000
2023-08-04	49.950	53.700	49.450	52.500	52.500	404,000
2023-08-03	49.950	49.950	49.950	49.950	49.950	0
2023-08-02	53.600	53.600	49.100	49.950	49.950	446,000
2023-08-01	52.100	53.700	52.100	53.700	53.700	333,000
2023-07-31	53.100	53.100	50.500	51.600	51.600	155,000
2023-07-28	52.500	53.200	51.900	52.600	52.600	273,000
2023-07-27	51.500	53.000	50.900	51.500	51.500	429,000
2023-07-26	50.900	50.900	50.200	50.600	50.600	37,000
2023-07-25	51.800	52.200	50.300	50.700	50.700	241,000
2023-07-24	49.750	52.100	48.950	51.700	51.700	307,000
2023-07-21	47.700	49.800	47.700	49.750	49.750	262,000
2023-07-20	47.700	48.850	47.600	48.250	48.250	68,000
2023-07-19	48.500	48.500	47.200	47.700	47.700	128,000
2023-07-18	50.300	50.300	48.200	48.200	48.200	182,000
2023-07-17	51.300	51.400	50.400	50.500	50.500	117,000
2023-07-14	50.900	51.900	50.100	51.100	51.100	223,000
2023-07-13	51.900	52.600	50.200	50.900	50.900	411,000
2023-07-12	47.950	52.500	47.050	51.000	51.000	801,000
2023-07-11	44.600	48.300	44.600	48.300	48.300	349,000
2023-07-10	47.600	47.900	43.600	43.950	43.950	790,000
2023-07-07	48.650	48.650	46.700	47.900	47.900	134,000
2023-07-06	50.300	51.300	48.550	48.650	48.650	190,000
2023-07-05	47.550	51.300	47.550	50.900	50.900	383,000
2023-07-04	47.900	47.900	47.600	47.700	47.700	97,000
2023-07-03	48.700	48.800	47.500	47.950	47.950	99,000
2023-06-30	48.600	48.800	48.550	48.650	48.650	129,000
2023-06-29	48.000	48.800	48.000	48.600	48.600	118,000
2023-06-28	46.950	47.800	46.950	47.700	47.700	129,000
2023-06-27	47.000	47.250	46.200	46.700	46.700	121,000
2023-06-26	48.100	48.100	47.150	47.200	47.200	89,000
2023-06-21	47.100	48.250	46.800	47.800	47.800	222,000
2023-06-20	45.150	47.000	44.950	46.500	46.500	409,000
2023-06-19	44.000	45.000	43.250	44.950	44.950	232,000
2023-06-16	44.700	44.900	44.000	44.000	44.000	199,000
2023-06-15	44.700	44.950	44.400	44.700	44.700	130,000
2023-06-14	45.400	45.400	44.450	44.700	44.700	191,000
2023-06-13	44.650	44.850	43.500	44.500	44.500	188,000
2023-06-12	44.850	45.700	44.150	44.450	44.450	373,000
2023-06-09	44.700	45.100	42.950	43.450	43.450	886,000
2023-06-08	42.900	44.150	42.350	44.150	44.150	1,425,000
2023-06-07	40.600	40.600	40.150	40.150	40.150	76,000
2023-06-06	41.200	41.500	40.400	40.600	40.600	160,000
2023-06-05	40.500	43.800	40.500	40.950	40.950	539,000
2023-06-02	37.950	40.500	37.950	40.500	40.500	401,000
2023-06-01	37.750	37.750	37.450	37.500	37.500	71,000
2023-05-31	37.250	38.000	37.250	37.750	37.750	48,000
2023-05-30	38.150	38.150	37.250	37.250	37.250	132,000
2023-05-29	38.000	38.250	37.750	38.150	38.150	92,000
2023-05-26	37.750	38.750	37.700	38.000	38.000	152,000
2023-05-25	37.950	38.150	37.500	37.700	37.700	74,000
2023-05-24	37.900	38.050	37.700	37.950	37.950	85,000
2023-05-23	37.750	37.800	37.650	37.800	37.800	74,000
2023-05-22	37.650	38.200	37.650	37.750	37.750	162,000

← NewerPage 14 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.