Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.900	36.900	36.150	36.600	36.600	19,000
2026-04-27	37.150	37.150	36.250	36.550	36.550	47,000
2026-04-24	36.750	37.750	36.650	37.150	37.150	36,000
2026-04-23	37.950	37.950	36.600	37.000	37.000	19,001
2026-04-22	37.900	37.950	37.650	37.850	37.850	19,000
2026-04-21	38.100	38.200	37.950	38.150	38.150	23,000
2026-04-20	37.400	38.300	37.400	38.100	38.100	63,000
2026-04-17	36.850	37.150	36.800	37.100	37.100	28,009
2026-04-16	36.350	36.850	36.300	36.800	36.800	61,000
2026-04-15	36.300	36.300	36.300	36.300	36.300	1,000
2026-04-14	36.500	36.600	36.100	36.500	36.500	30,000
2026-04-13	36.000	36.300	36.000	36.300	36.300	12,000
2026-04-10	36.050	36.350	35.950	36.200	36.200	34,000
2026-04-09	35.700	36.050	35.700	35.900	35.900	7,000
2026-04-08	35.900	36.150	35.650	35.650	35.650	10,000
2026-04-07	36.350	36.350	35.100	35.700	35.700	40,000
2026-04-02	36.300	36.300	35.600	35.900	35.900	60,000
2026-04-01	36.250	36.750	36.250	36.300	36.300	17,000
2026-03-31	36.700	36.700	36.150	36.250	36.250	46,010
2026-03-30	36.250	37.100	36.250	36.700	36.700	18,000
2026-03-27	36.500	36.600	36.500	36.600	36.600	4,000
2026-03-26	37.000	37.000	36.650	36.650	36.650	11,000
2026-03-25	36.500	36.900	36.350	36.800	36.800	29,000
2026-03-24	36.450	36.650	36.200	36.350	36.350	35,000
2026-03-23	36.800	36.900	36.200	36.450	36.450	53,000
2026-03-20	37.500	37.750	37.000	37.200	37.200	57,000
2026-03-19	37.200	37.550	36.900	37.500	37.500	42,000
2026-03-18	37.050	37.300	36.800	37.100	37.100	39,000
2026-03-17	37.350	37.350	36.700	37.050	37.050	66,000
2026-03-16	37.050	37.050	36.500	36.950	36.950	20,000
2026-03-13	37.050	37.400	36.500	37.050	37.050	25,000
2026-03-12	36.650	37.050	36.400	37.050	37.050	42,000
2026-03-11	37.000	37.000	35.900	36.700	36.700	73,000
2026-03-10	35.700	36.350	35.700	36.150	36.150	64,000
2026-03-09	35.550	35.850	35.050	35.850	35.850	47,000
2026-03-06	36.000	36.350	35.400	36.250	36.250	42,000
2026-03-05	37.200	37.200	35.900	36.000	36.000	23,000
2026-03-04	36.700	36.700	35.400	36.000	36.000	82,000
2026-03-03	36.950	37.250	36.500	36.750	36.750	36,042
2026-03-02	36.850	37.450	36.700	37.150	37.150	68,000
2026-02-26	37.350	37.950	37.300	37.650	37.650	34,400
2026-02-25	37.250	38.200	37.200	37.750	37.750	26,000
2026-02-24	37.800	38.100	37.400	37.600	37.600	17,000
2026-02-23	37.900	37.950	37.500	37.650	37.650	30,000
2026-02-11	37.450	37.600	37.400	37.600	37.600	5,000
2026-02-10	37.600	37.700	37.350	37.650	37.650	27,000
2026-02-09	37.800	37.800	37.500	37.650	37.650	3,000
2026-02-06	37.000	37.500	37.000	37.500	37.500	19,000
2026-02-05	37.250	37.600	37.250	37.500	37.500	3,000
2026-02-04	36.800	37.550	36.800	37.450	37.450	30,000
2026-02-03	37.800	37.800	36.700	37.300	37.300	35,000
2026-02-02	37.950	37.950	36.750	37.000	37.000	31,000
2026-01-30	37.600	38.100	37.200	37.200	37.200	41,000
2026-01-29	37.900	38.300	37.450	37.600	37.600	31,000
2026-01-28	38.300	38.300	37.800	38.150	38.150	45,101
2026-01-27	39.500	39.500	38.150	38.450	38.450	72,000
2026-01-26	39.600	39.600	38.550	38.950	38.950	45,000
2026-01-23	39.300	39.750	39.200	39.300	39.300	46,000
2026-01-22	39.900	39.900	38.900	39.100	39.100	44,000
2026-01-21	39.000	39.400	38.800	39.400	39.400	42,000

← NewerPage 3 of 21 · 1,219 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.