Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	30.700	30.700	29.800	30.000	29.468	84,161
2022-05-23	31.400	31.400	30.800	31.000	30.451	21,017
2022-05-20	31.150	32.300	31.100	31.400	30.843	82,036
2022-05-19	30.000	32.200	30.000	31.000	30.451	254,331
2022-05-18	28.950	29.850	28.900	29.850	29.321	50,000
2022-05-17	28.800	28.900	28.800	28.900	28.388	14,025
2022-05-16	29.000	29.000	28.650	28.950	28.437	9,352
2022-05-12	29.000	29.000	28.500	28.500	27.995	14,029
2022-05-11	28.700	29.000	28.700	28.800	28.290	9,050
2022-05-10	29.000	29.200	28.700	29.000	28.486	17,520
2022-05-09	29.800	29.800	29.200	29.200	28.682	16,121
2022-05-06	30.000	30.400	29.500	30.350	29.812	20,390
2022-05-05	30.000	30.050	30.000	30.000	29.468	11,000
2022-05-04	29.850	29.850	29.750	29.800	29.272	4,000
2022-05-03	29.800	29.800	29.750	29.750	29.223	3,032
2022-04-29	30.100	30.200	30.000	30.200	29.665	9,000
2022-04-28	30.100	30.100	29.800	30.000	29.468	22,001
2022-04-27	29.200	30.500	29.200	30.100	29.567	26,252
2022-04-26	30.850	30.950	30.800	30.850	30.303	18,000
2022-04-25	31.200	31.200	30.500	30.850	30.303	30,135
2022-04-22	31.750	31.900	31.700	31.700	31.138	20,016
2022-04-21	32.250	32.250	31.750	31.850	31.286	20,000
2022-04-20	32.250	32.250	31.800	32.250	31.678	20,000
2022-04-19	32.050	32.050	32.000	32.000	31.433	7,000
2022-04-18	32.050	32.050	31.850	32.000	31.433	7,144
2022-04-15	31.800	31.900	31.600	31.900	31.335	22,200
2022-04-14	31.900	31.900	31.800	31.850	31.286	10,037
2022-04-13	32.000	32.000	31.900	31.900	31.335	15,000
2022-04-12	31.900	32.750	31.900	31.950	31.384	28,000
2022-04-11	32.200	32.200	31.750	32.000	31.433	44,150
2022-04-08	31.700	32.100	31.700	32.000	31.433	15,024
2022-04-07	31.650	31.750	31.650	31.700	31.138	18,016
2022-04-06	32.000	32.100	31.800	32.100	31.531	23,200
2022-04-01	33.000	35.100	32.550	32.550	31.973	231,035
2022-03-31	31.900	32.100	31.800	32.100	31.531	23,010
2022-03-30	31.700	31.700	31.700	31.700	31.138	5,004
2022-03-29	31.850	31.850	31.600	31.700	31.138	15,035
2022-03-28	31.700	31.700	31.600	31.700	31.138	4,030
2022-03-25	31.700	31.800	31.500	31.800	31.236	39,000
2022-03-24	32.000	32.000	31.500	31.850	31.286	25,090
2022-03-23	32.000	32.000	32.000	32.000	31.433	6,030
2022-03-22	32.000	32.000	31.650	32.000	31.433	10,015
2022-03-21	32.600	32.600	32.000	32.050	31.482	12,198
2022-03-18	32.350	32.700	31.850	32.700	32.120	32,468
2022-03-17	31.600	32.000	31.550	31.800	31.236	39,158
2022-03-16	31.500	31.700	31.300	31.550	30.991	22,019
2022-03-15	31.500	31.500	31.350	31.450	30.893	7,144
2022-03-14	31.250	31.800	31.250	31.800	31.236	12,006
2022-03-10	32.300	32.300	31.900	31.900	31.335	30,030
2022-03-08	32.200	32.450	31.600	31.600	31.040	13,194
2022-03-07	31.800	32.900	31.800	32.700	32.120	7,000
2022-03-04	32.450	33.500	32.400	32.650	32.071	19,002
2022-03-03	32.400	32.500	32.400	32.450	31.875	12,000
2022-03-02	32.600	32.700	32.200	32.400	31.826	8,000
2022-03-01	32.300	32.800	32.000	32.700	32.120	13,000
2022-02-25	32.400	33.500	32.250	32.300	31.728	14,042
2022-02-24	33.100	33.100	32.100	32.500	31.924	20,065
2022-02-23	32.700	33.650	32.650	33.200	32.612	7,065
2022-02-22	33.150	33.450	32.600	33.450	32.857	14,015
2022-02-21	33.500	33.600	33.500	33.600	33.004	5,015

← NewerPage 19 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.