Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	29.650	30.000	29.150	29.450	29.450	51,000
2022-11-10	29.500	29.850	29.500	29.850	29.850	11,000
2022-11-09	30.200	30.400	29.600	29.900	29.900	119,000
2022-11-08	30.200	30.950	30.000	30.600	30.600	65,000
2022-11-07	30.550	31.000	30.550	31.000	31.000	3,000
2022-11-04	31.150	31.150	30.450	30.800	30.800	17,000
2022-11-03	31.200	31.200	31.200	31.200	31.200	1,000
2022-11-02	31.000	31.200	31.000	31.200	31.200	5,000
2022-11-01	30.300	31.050	30.300	30.900	30.900	13,000
2022-10-31	30.400	31.150	30.400	30.900	30.900	16,000
2022-10-28	31.100	31.100	30.400	30.400	30.400	24,000
2022-10-27	31.650	31.650	31.650	31.650	31.650	10,000
2022-10-26	31.750	31.750	31.750	31.750	31.750	0
2022-10-25	31.250	32.100	31.250	31.750	31.750	10,000
2022-10-24	32.000	32.100	31.650	31.800	31.800	13,000
2022-10-21	32.100	32.100	32.100	32.100	32.100	1,000
2022-10-20	32.100	32.100	32.100	32.100	32.100	0
2022-10-19	32.100	32.100	32.100	32.100	32.100	1,000
2022-10-18	32.950	33.300	31.500	31.600	31.600	56,000
2022-10-17	30.400	31.250	30.400	31.050	31.050	6,000
2022-10-14	30.550	32.100	30.550	31.750	31.750	11,000
2022-10-13	30.850	31.550	30.000	30.600	30.600	43,000
2022-10-12	31.500	31.650	30.400	31.650	31.650	5,000
2022-10-11	31.900	31.900	30.800	31.300	31.300	9,000
2022-10-07	32.400	32.400	32.400	32.400	32.400	1,000
2022-10-06	32.350	33.250	32.000	33.100	33.100	41,000
2022-10-05	31.750	32.700	31.750	32.300	32.300	28,000
2022-10-04	31.800	32.150	30.900	31.750	31.750	8,000
2022-10-03	30.800	32.550	30.800	31.800	31.800	13,000
2022-09-30	30.200	30.800	29.950	30.800	30.800	13,000
2022-09-29	30.950	31.350	30.850	31.000	31.000	5,000
2022-09-28	31.500	32.150	30.400	30.950	30.950	17,000
2022-09-27	31.800	31.800	31.800	31.800	31.800	0
2022-09-26	32.700	32.700	31.600	31.800	31.800	32,000
2022-09-23	32.250	32.650	32.050	32.650	32.650	14,000
2022-09-22	32.800	33.150	32.800	33.150	33.150	3,000
2022-09-21	33.100	33.100	32.700	33.000	33.000	10,000
2022-09-20	33.100	33.100	33.100	33.100	33.100	6,000
2022-09-19	33.100	33.300	32.850	33.300	33.300	4,000
2022-09-16	33.100	33.100	33.100	33.100	33.100	2,000
2022-09-15	32.850	33.350	32.800	33.100	33.100	11,000
2022-09-14	32.950	32.950	32.850	32.850	32.850	4,000
2022-09-13	32.800	33.800	32.800	33.000	33.000	64,000
2022-09-12	33.400	33.650	32.800	33.400	33.400	47,000
2022-09-08	33.050	33.750	33.050	33.350	33.350	55,000
2022-09-07	33.200	33.850	33.050	33.800	33.800	13,000
2022-09-06	33.850	33.950	33.500	33.500	33.500	69,000
2022-09-05	34.900	34.900	33.800	33.800	33.800	79,000
2022-09-02	34.750	35.450	34.700	34.800	34.800	61,000
2022-09-01	34.500	35.750	34.500	34.600	34.600	42,000
2022-08-31	34.550	34.850	34.100	34.500	34.500	30,000
2022-08-30	34.900	34.900	34.350	34.600	34.600	27,000
2022-08-29	35.000	35.000	34.150	34.500	34.500	73,000
2022-08-26	33.950	36.250	33.950	35.150	35.150	251,000
2022-08-25	33.550	33.700	33.500	33.700	33.700	33,000
2022-08-24	33.900	33.900	33.500	33.500	33.500	32,000
2022-08-23	34.000	34.000	33.600	33.850	33.250	22,000
2022-08-22	34.000	34.200	33.950	33.950	33.348	32,000
2022-08-19	34.100	34.300	34.100	34.200	33.594	24,164
2022-08-18	34.000	34.200	34.000	34.200	33.594	32,050

← NewerPage 17 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.