Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	37.550	38.000	37.450	37.650	37.650	145,000
2023-05-18	38.200	38.850	37.150	37.450	37.450	521,000
2023-05-17	37.050	37.950	36.100	37.850	37.850	431,000
2023-05-16	36.900	37.800	36.000	37.000	37.000	706,000
2023-05-15	35.100	36.950	35.000	36.000	36.000	692,000
2023-05-12	36.500	37.000	34.000	34.650	34.650	1,489,000
2023-05-11	33.200	34.250	33.200	34.250	34.250	911,000
2023-05-10	30.850	31.400	30.850	31.150	31.150	68,000
2023-05-09	30.550	31.000	30.550	30.700	30.700	64,000
2023-05-08	30.200	30.650	30.200	30.600	30.600	72,000
2023-05-05	30.500	30.700	30.450	30.600	30.600	13,000
2023-05-04	29.700	31.700	29.700	30.700	30.700	75,000
2023-05-03	29.900	29.900	29.400	29.650	29.650	10,000
2023-05-02	29.700	29.950	29.550	29.900	29.900	14,000
2023-04-28	29.700	29.700	29.700	29.700	29.700	1,000
2023-04-27	29.700	29.700	29.700	29.700	29.700	1,000
2023-04-26	29.200	29.850	29.200	29.800	29.800	4,000
2023-04-25	30.000	30.000	30.000	30.000	30.000	1,000
2023-04-24	30.000	30.000	30.000	30.000	30.000	1,000
2023-04-21	30.000	30.500	29.550	29.800	29.800	18,000
2023-04-20	29.500	30.450	29.500	30.450	30.450	7,000
2023-04-19	30.000	30.400	30.000	30.400	30.400	4,000
2023-04-18	30.500	30.600	30.150	30.150	30.150	8,000
2023-04-17	30.150	30.350	30.150	30.150	30.150	10,000
2023-04-14	30.100	30.450	30.050	30.450	30.450	9,000
2023-04-13	30.550	30.750	30.150	30.150	30.150	13,000
2023-04-12	30.000	30.350	29.800	30.250	30.250	52,000
2023-04-11	30.000	31.000	30.000	30.050	30.050	36,000
2023-04-10	29.600	29.950	29.600	29.950	29.950	12,000
2023-04-07	29.500	30.000	29.500	30.000	30.000	5,000
2023-04-06	29.850	29.850	29.300	29.700	29.700	13,000
2023-03-31	29.200	30.250	29.200	29.900	29.900	22,000
2023-03-30	29.500	29.500	29.500	29.500	29.500	3,000
2023-03-29	29.500	29.500	29.500	29.500	29.500	1,000
2023-03-28	29.650	30.100	29.400	29.500	29.500	10,000
2023-03-27	30.000	30.000	29.650	29.650	29.650	9,000
2023-03-24	30.200	30.400	29.900	30.350	30.350	21,000
2023-03-23	30.100	30.400	30.000	30.400	30.400	7,000
2023-03-22	30.100	30.500	30.100	30.500	30.500	4,000
2023-03-21	30.000	30.750	29.750	30.600	30.600	18,000
2023-03-20	30.150	30.150	30.150	30.150	30.150	0
2023-03-17	30.150	30.150	30.150	30.150	30.150	0
2023-03-16	30.250	30.250	29.600	30.150	30.150	5,000
2023-03-15	29.900	30.500	29.800	30.250	30.250	8,000
2023-03-14	29.850	30.350	29.700	29.900	29.900	5,000
2023-03-13	30.700	30.700	30.700	30.700	30.700	1,000
2023-03-10	30.000	30.400	30.000	30.350	30.350	7,000
2023-03-09	30.050	30.200	30.050	30.200	30.200	3,000
2023-03-08	30.000	30.400	30.000	30.200	30.200	9,000
2023-03-07	30.100	30.800	30.100	30.400	30.400	46,000
2023-03-06	29.750	29.900	29.700	29.900	29.900	19,000
2023-03-03	29.300	29.700	29.300	29.500	29.500	17,000
2023-03-02	29.450	29.500	29.350	29.450	29.450	5,000
2023-03-01	29.550	29.550	29.550	29.550	29.550	0
2023-02-24	29.950	29.950	29.400	29.550	29.550	11,000
2023-02-23	29.250	30.200	29.250	29.350	29.350	18,000
2023-02-22	29.200	29.200	29.200	29.200	29.200	4,000
2023-02-21	29.300	29.700	29.150	29.400	29.400	30,000
2023-02-20	29.150	29.550	29.150	29.450	29.450	14,000
2023-02-17	29.100	29.750	29.050	29.350	29.350	9,000

← NewerPage 15 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.