Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	34.600	34.600	34.000	34.050	33.447	54,199
2022-08-16	34.650	34.800	34.000	34.050	33.447	94,046
2022-08-15	32.850	35.450	32.850	34.250	33.643	256,321
2022-08-12	32.400	32.900	32.300	32.450	31.875	130,045
2022-08-11	33.800	33.800	31.500	31.500	30.942	346,455
2022-08-10	30.850	32.900	30.850	32.900	32.317	280,036
2022-08-09	30.000	30.300	29.950	29.950	29.419	4,110
2022-08-08	30.000	30.000	29.850	29.850	29.321	4,010
2022-08-05	29.800	30.100	29.800	30.100	29.567	12,009
2022-08-04	29.600	29.800	29.400	29.800	29.272	21,000
2022-08-03	29.850	29.900	29.450	29.450	28.928	8,000
2022-08-02	29.900	30.000	29.850	29.950	29.419	15,000
2022-08-01	29.900	29.900	29.850	29.850	29.321	11,000
2022-07-29	29.400	29.750	29.400	29.750	29.223	10,002
2022-07-28	29.400	29.400	29.400	29.400	28.879	1,000
2022-07-27	29.400	29.400	29.200	29.400	28.879	19,100
2022-07-26	29.800	29.800	29.400	29.400	28.879	4,053
2022-07-25	29.800	29.800	29.800	29.800	29.272	1,000
2022-07-22	29.650	29.650	29.500	29.600	29.075	9,000
2022-07-21	29.800	29.800	29.600	29.650	29.124	16,000
2022-07-20	29.400	29.750	29.100	29.750	29.223	26,000
2022-07-19	29.800	29.800	29.300	29.400	28.879	4,000
2022-07-18	29.000	29.100	28.900	29.100	28.584	7,000
2022-07-15	29.100	29.300	29.100	29.100	28.584	15,020
2022-07-14	29.950	29.950	29.400	29.400	28.879	10,021
2022-07-13	29.400	29.400	29.400	29.400	28.879	1,000
2022-07-12	28.900	28.900	28.800	28.800	28.290	3,000
2022-07-11	29.000	29.000	28.900	28.900	28.388	10,000
2022-07-08	28.900	29.000	28.800	29.000	28.486	9,000
2022-07-07	28.700	28.800	28.700	28.800	28.290	11,000
2022-07-06	28.500	28.550	28.000	28.550	28.044	24,015
2022-07-05	28.750	28.750	28.300	28.550	28.044	20,033
2022-07-04	28.600	28.650	28.200	28.250	27.749	26,016
2022-07-01	28.600	29.900	28.100	28.450	27.946	61,000
2022-06-30	29.050	29.050	28.700	29.000	28.486	23,400
2022-06-29	29.050	29.250	29.050	29.100	28.584	12,000
2022-06-28	29.050	29.050	29.050	29.050	28.535	13,000
2022-06-27	29.300	29.350	29.300	29.350	28.830	7,000
2022-06-24	28.550	29.300	28.550	28.950	28.437	16,139
2022-06-23	29.200	29.200	29.000	29.000	28.486	13,104
2022-06-22	29.650	30.200	29.300	29.300	28.781	11,304
2022-06-21	29.650	30.100	29.650	30.050	29.517	6,000
2022-06-20	30.150	30.150	29.500	29.650	29.124	22,018
2022-06-17	30.150	31.000	29.850	30.200	29.665	59,000
2022-06-16	30.350	30.350	30.150	30.150	29.616	11,000
2022-06-15	30.850	30.850	30.300	30.300	29.763	6,001
2022-06-14	30.250	30.250	30.250	30.250	29.714	2,000
2022-06-13	30.600	30.700	30.050	30.700	30.156	8,000
2022-06-10	30.750	30.750	30.750	30.750	30.205	1,000
2022-06-09	30.500	30.800	30.350	30.650	30.107	67,062
2022-06-08	30.650	31.500	30.600	30.600	30.058	17,000
2022-06-07	30.900	30.900	30.500	30.700	30.156	8,001
2022-06-06	30.100	30.500	30.100	30.500	29.959	8,000
2022-06-02	30.200	30.300	30.150	30.150	29.616	13,120
2022-06-01	29.950	31.750	29.950	30.500	29.959	134,000
2022-05-31	30.100	30.250	29.100	30.250	29.714	35,000
2022-05-30	30.300	30.600	30.300	30.600	30.058	8,002
2022-05-27	30.400	30.600	30.400	30.600	30.058	7,000
2022-05-26	30.150	30.650	30.100	30.650	30.107	10,000
2022-05-25	30.100	30.100	29.800	30.000	29.468	47,000

← NewerPage 18 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.