Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	33.800	33.800	33.400	33.500	32.906	24,016
2022-02-17	33.550	34.700	33.500	33.850	33.250	197,835
2022-02-16	32.000	33.850	31.900	33.250	32.661	71,000
2022-02-15	31.800	32.000	31.800	31.900	31.335	20,050
2022-02-14	32.150	32.150	31.500	31.900	31.335	33,000
2022-02-11	31.900	32.000	31.800	32.000	31.433	14,000
2022-02-10	31.900	31.900	31.900	31.900	31.335	2,060
2022-02-09	32.000	32.000	31.800	31.950	31.384	3,200
2022-02-08	31.700	31.700	31.700	31.700	31.138	1,020
2022-02-07	32.250	32.250	31.500	32.000	31.433	29,209
2022-01-26	32.150	32.250	32.150	32.200	31.629	25,000
2022-01-25	32.600	32.600	32.100	32.150	31.580	11,240
2022-01-24	32.600	32.600	31.850	32.600	32.022	27,001
2022-01-21	32.650	32.800	32.500	32.600	32.022	18,000
2022-01-20	33.100	33.100	32.950	32.950	32.366	2,050
2022-01-19	33.150	33.150	32.300	33.150	32.562	8,000
2022-01-18	33.150	33.150	33.150	33.150	32.562	2,000
2022-01-17	33.100	33.100	33.100	33.100	32.513	6,000
2022-01-14	33.550	33.550	32.800	33.100	32.513	36,157
2022-01-13	33.800	34.350	33.650	33.650	33.054	20,073
2022-01-12	33.800	33.850	33.650	33.800	33.201	39,050
2022-01-11	34.800	35.400	34.200	34.250	33.643	93,000
2022-01-10	34.400	34.450	34.100	34.250	33.643	49,142
2022-01-07	35.750	35.750	34.250	34.700	34.085	46,151
2022-01-06	34.700	35.950	34.700	35.400	34.773	129,618
2022-01-05	34.150	35.150	33.800	35.150	34.527	118,129
2022-01-04	35.600	36.550	34.000	34.150	33.545	490,286
2022-01-03	32.100	35.300	32.100	35.300	34.674	792,411
2021-12-30	32.500	32.500	32.100	32.100	31.531	20,200
2021-12-29	32.600	32.600	32.250	32.400	31.826	20,142
2021-12-28	32.950	32.950	32.100	32.550	31.973	21,062
2021-12-27	32.500	32.500	32.400	32.500	31.924	10,097
2021-12-24	32.750	32.750	32.100	32.300	31.728	10,330
2021-12-23	31.550	32.550	31.550	32.300	31.728	125,003
2021-12-22	31.600	31.600	31.500	31.550	30.991	16,000
2021-12-21	31.500	31.600	31.350	31.550	30.991	37,000
2021-12-20	31.650	31.650	31.500	31.550	30.991	15,100
2021-12-17	31.750	31.750	31.400	31.600	31.040	34,000
2021-12-16	31.450	31.700	31.450	31.600	31.040	34,000
2021-12-15	32.000	32.000	31.100	31.500	30.942	15,000
2021-12-14	32.300	32.300	31.100	31.400	30.843	33,085
2021-12-13	31.450	31.450	31.250	31.350	30.794	30,101
2021-12-10	31.600	31.600	31.400	31.400	30.843	32,542
2021-12-09	31.550	31.600	31.500	31.600	31.040	12,000
2021-12-08	31.500	31.750	31.300	31.650	31.089	37,040
2021-12-07	31.550	31.550	31.250	31.250	30.696	76,223
2021-12-06	31.550	31.650	31.550	31.650	31.089	4,000
2021-12-03	31.400	31.700	31.400	31.500	30.942	33,435
2021-12-02	32.200	32.200	31.500	31.550	30.991	32,000
2021-12-01	31.900	32.000	31.400	31.800	31.236	29,000
2021-11-30	31.400	32.000	31.350	31.950	31.384	37,000
2021-11-29	31.600	31.600	31.200	31.350	30.794	32,080
2021-11-26	31.750	31.950	31.750	31.850	31.286	27,050
2021-11-25	31.900	32.050	31.850	32.050	31.482	22,080
2021-11-24	32.100	32.100	31.900	32.050	31.482	22,000
2021-11-23	31.800	32.100	31.550	32.050	31.482	28,001
2021-11-22	32.000	32.000	31.500	31.950	31.384	71,400
2021-11-19	32.000	32.000	31.650	31.800	31.236	24,000
2021-11-18	31.600	31.950	31.600	31.800	31.236	29,000
2021-11-17	31.950	32.000	31.600	31.600	31.040	62,200

← NewerPage 20 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.