Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	29.100	29.750	29.050	29.350	29.350	9,000
2023-02-16	29.350	29.350	29.050	29.200	29.200	11,000
2023-02-15	29.350	29.350	29.000	29.350	29.350	12,000
2023-02-14	29.300	29.300	29.300	29.300	29.300	0
2023-02-13	29.150	29.300	29.000	29.300	29.300	14,000
2023-02-10	29.000	29.350	28.950	29.350	29.350	14,000
2023-02-09	29.200	29.200	29.200	29.200	29.200	1,000
2023-02-08	29.100	29.100	29.100	29.100	29.100	1,000
2023-02-07	28.800	29.000	28.800	29.000	29.000	13,000
2023-02-06	29.050	29.050	28.900	29.000	29.000	14,000
2023-02-03	29.150	29.400	29.050	29.250	29.250	5,000
2023-02-02	29.200	29.300	29.200	29.300	29.300	3,001
2023-02-01	29.500	29.500	29.300	29.300	29.300	17,000
2023-01-31	28.700	29.550	28.700	29.500	29.500	5,000
2023-01-30	29.300	29.300	29.300	29.300	29.300	1,000
2023-01-17	29.100	29.100	29.100	29.100	29.100	1,000
2023-01-16	29.150	29.150	29.150	29.150	29.150	0
2023-01-13	29.300	29.300	28.950	29.150	29.150	6,000
2023-01-12	29.050	29.300	28.900	29.300	29.300	7,000
2023-01-11	29.100	29.250	29.050	29.200	29.200	13,000
2023-01-10	29.250	29.250	29.100	29.150	29.150	11,000
2023-01-09	29.600	29.600	29.600	29.600	29.600	0
2023-01-06	29.600	29.600	29.600	29.600	29.600	0
2023-01-05	29.100	29.800	29.100	29.600	29.600	5,000
2023-01-04	29.650	29.650	29.300	29.400	29.400	5,000
2023-01-03	29.000	29.650	29.000	29.650	29.650	5,000
2022-12-30	29.500	29.500	29.500	29.500	29.500	0
2022-12-29	29.500	29.500	29.500	29.500	29.500	1,000
2022-12-28	29.200	29.200	29.200	29.200	29.200	1,000
2022-12-27	29.100	29.200	29.100	29.200	29.200	2,000
2022-12-26	29.500	29.500	29.100	29.450	29.450	22,000
2022-12-23	29.300	29.300	29.100	29.100	29.100	20,000
2022-12-22	29.200	29.500	29.200	29.350	29.350	5,000
2022-12-21	29.100	30.650	29.100	29.400	29.400	28,000
2022-12-20	29.550	29.550	29.000	29.100	29.100	12,000
2022-12-19	29.650	29.650	29.550	29.550	29.550	2,000
2022-12-16	29.350	29.350	29.350	29.350	29.350	1,000
2022-12-15	29.100	29.400	28.900	29.400	29.400	11,000
2022-12-14	29.250	29.400	29.200	29.200	29.200	3,000
2022-12-13	29.650	29.650	29.050	29.100	29.100	11,000
2022-12-12	28.900	29.750	28.900	29.750	29.750	4,000
2022-12-09	29.900	29.900	29.300	29.350	29.350	9,000
2022-12-08	29.800	31.900	29.550	29.550	29.550	143,000
2022-12-07	29.450	29.900	29.300	29.350	29.350	16,000
2022-12-06	29.500	29.500	29.450	29.450	29.450	3,000
2022-12-05	29.700	29.700	29.400	29.600	29.600	6,000
2022-12-02	29.350	29.750	29.350	29.750	29.750	3,000
2022-12-01	29.700	29.800	29.400	29.800	29.800	6,000
2022-11-30	29.350	29.750	29.300	29.700	29.700	7,000
2022-11-29	29.600	29.600	29.600	29.600	29.600	2,000
2022-11-28	29.550	30.500	29.550	29.550	29.550	9,000
2022-11-25	29.250	29.250	29.250	29.250	29.250	2,000
2022-11-24	29.250	29.250	28.750	29.250	29.250	18,000
2022-11-23	28.600	29.400	28.600	29.050	29.050	11,000
2022-11-22	28.600	28.600	28.600	28.600	28.600	6,000
2022-11-21	28.800	28.950	28.700	28.850	28.850	18,000
2022-11-18	29.050	29.050	28.750	29.050	29.050	10,000
2022-11-17	29.050	29.300	29.050	29.250	29.250	5,000
2022-11-16	28.650	29.150	28.500	29.050	29.050	17,000
2022-11-15	28.550	29.150	28.400	28.650	28.650	40,000

← NewerPage 16 of 21 · 1,220 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.