Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.000	32.000	31.300	31.650	31.650	24,000
2026-07-22	31.700	32.000	31.600	32.000	32.000	4,000
2026-07-21	32.000	32.000	31.350	31.700	31.700	11,000
2026-07-20	31.800	32.500	31.200	31.400	31.400	42,000
2026-07-17	32.000	32.350	31.750	31.750	31.750	78,000
2026-07-16	33.000	33.000	32.300	32.750	32.750	27,000
2026-07-15	32.150	32.700	32.150	32.700	32.700	18,000
2026-07-14	32.250	32.600	31.550	32.600	32.600	77,002
2026-07-13	32.450	32.750	32.150	32.750	32.750	36,000
2026-07-10	32.700	32.700	32.700	32.700	32.700	0
2026-07-09	32.400	32.700	32.400	32.700	32.700	6,000
2026-07-08	32.800	32.800	32.400	32.450	32.450	42,000
2026-07-07	33.050	33.050	32.400	32.450	32.450	91,000
2026-07-06	33.450	33.550	32.800	33.250	33.250	67,000
2026-07-03	33.700	33.700	32.800	33.000	33.000	86,000
2026-07-02	32.700	33.100	32.450	33.100	33.100	69,100
2026-07-01	33.700	33.700	33.100	33.250	33.250	47,000
2026-06-30	33.100	33.300	32.900	33.300	33.300	45,000
2026-06-29	32.600	32.850	32.600	32.800	32.800	13,000
2026-06-26	32.650	32.850	32.300	32.850	32.850	42,000
2026-06-25	33.400	33.400	32.350	32.900	32.900	29,000
2026-06-24	32.350	32.650	32.250	32.400	32.400	25,000
2026-06-23	33.500	33.500	32.200	32.350	32.350	130,000
2026-06-22	33.200	33.350	32.800	33.150	33.150	60,000
2026-06-18	32.900	33.050	32.800	32.900	32.900	24,000
2026-06-17	33.050	33.300	32.200	32.900	32.900	339,000
2026-06-16	33.300	33.400	32.700	33.400	33.400	77,000
2026-06-15	34.000	34.150	32.800	33.200	33.200	303,000
2026-06-12	34.200	34.200	33.800	34.000	34.000	139,000
2026-06-11	34.200	34.300	33.800	34.200	34.200	8,000
2026-06-10	34.250	34.250	33.500	34.200	34.200	30,000
2026-06-09	34.100	34.350	33.850	34.100	34.100	50,000
2026-06-08	33.500	34.100	33.500	34.000	34.000	81,000
2026-06-05	36.500	36.500	34.900	35.200	35.200	94,000
2026-06-04	36.000	36.000	35.500	35.750	35.750	65,000
2026-06-03	35.350	36.750	35.350	36.400	36.400	110,000
2026-06-02	35.100	35.200	34.500	34.950	34.950	72,000
2026-06-01	33.450	35.150	33.200	34.900	34.900	119,004
2026-05-29	33.500	33.650	33.350	33.500	33.500	28,000
2026-05-28	33.850	34.150	33.000	33.350	33.350	212,000
2026-05-27	34.700	34.800	33.750	34.250	34.250	84,000
2026-05-26	35.000	35.350	34.400	35.050	35.050	58,000
2026-05-25	34.500	35.000	34.350	34.750	34.750	52,000
2026-05-22	34.300	34.900	34.300	34.500	34.500	71,000
2026-05-21	34.400	35.200	34.400	35.150	35.150	17,200
2026-05-20	34.150	34.650	34.150	34.650	34.650	8,001
2026-05-19	34.200	34.700	34.000	34.650	34.650	54,014
2026-05-18	35.000	35.000	34.200	34.600	34.600	83,000
2026-05-15	35.750	35.800	35.100	35.500	35.500	70,000
2026-05-14	36.700	36.700	35.600	36.050	36.050	93,001
2026-05-13	36.550	36.800	36.350	36.600	36.600	52,080
2026-05-12	36.600	36.600	36.100	36.550	36.550	57,000
2026-05-11	36.100	36.650	36.100	36.650	36.650	16,500
2026-05-08	36.450	36.900	36.300	36.550	36.550	24,000
2026-05-07	36.800	36.800	36.400	36.600	36.600	29,000
2026-05-06	36.500	36.900	36.450	36.700	36.700	11,000
2026-05-05	36.650	36.750	36.300	36.750	36.750	25,000
2026-05-04	36.900	36.900	36.600	36.800	36.800	18,000
2026-04-30	36.600	36.900	36.550	36.900	36.900	32,000
2026-04-29	36.650	37.100	36.650	36.950	36.950	11,000

← NewerPage 2 of 5 · 244 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.