Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.450	39.450	38.700	39.000	39.000	92,000
2026-01-19	37.900	39.400	37.900	39.050	39.050	105,000
2026-01-16	38.100	38.150	37.650	37.900	37.900	32,000
2026-01-15	37.300	38.100	37.150	38.050	38.050	82,010
2026-01-14	36.250	37.400	36.150	37.100	37.100	76,000
2026-01-13	36.200	36.250	35.800	36.000	36.000	22,000
2026-01-12	36.000	36.400	35.950	36.150	36.150	44,000
2026-01-09	36.000	36.000	35.650	35.900	35.900	47,000
2026-01-08	35.550	36.200	35.400	36.000	36.000	56,000
2026-01-07	36.450	36.450	35.550	35.750	35.750	95,000
2026-01-06	36.000	36.000	35.650	36.000	36.000	20,000
2026-01-05	35.700	36.050	35.650	35.850	35.850	23,000
2026-01-02	35.900	36.000	35.600	35.950	35.950	35,000
2025-12-31	36.200	36.200	35.600	35.850	35.850	9,000
2025-12-30	36.400	36.400	35.500	35.650	35.650	56,000
2025-12-29	35.600	36.350	35.550	35.700	35.700	23,000
2025-12-26	35.850	35.850	35.500	35.650	35.650	55,000
2025-12-24	35.600	35.850	35.600	35.850	35.850	39,000
2025-12-23	36.000	36.000	35.900	35.950	35.950	25,000
2025-12-22	36.050	36.250	36.000	36.050	36.050	46,005
2025-12-19	36.150	36.300	36.050	36.200	36.200	42,000
2025-12-18	36.500	36.500	36.200	36.300	36.300	39,000
2025-12-17	36.550	36.600	36.500	36.600	36.600	18,000
2025-12-16	36.500	36.550	36.450	36.550	36.550	6,000
2025-12-15	36.600	36.750	36.500	36.550	36.550	18,028
2025-12-12	36.700	36.900	36.600	36.900	36.900	5,000
2025-12-11	36.500	37.000	36.500	37.000	37.000	34,000
2025-12-10	36.600	36.650	36.350	36.600	36.600	45,000
2025-12-09	36.700	36.950	36.550	36.950	36.950	43,000
2025-12-08	36.250	36.650	36.250	36.550	36.550	20,000
2025-12-05	37.100	37.100	36.800	36.850	36.850	23,000
2025-12-04	37.000	37.150	37.000	37.100	37.100	21,000
2025-12-03	36.800	37.100	36.650	36.950	36.950	27,000
2025-12-02	37.050	37.300	36.750	36.800	36.800	18,000
2025-12-01	37.250	37.300	36.800	37.050	37.050	27,000
2025-11-28	37.200	37.200	36.900	37.100	37.100	20,020
2025-11-27	37.000	37.150	37.000	37.100	37.100	31,000
2025-11-26	36.350	37.050	36.350	37.050	37.050	30,000
2025-11-25	36.300	36.450	36.150	36.350	36.350	17,000
2025-11-24	36.250	36.300	36.150	36.300	36.300	17,000
2025-11-21	36.350	36.350	36.200	36.250	36.250	18,000
2025-11-20	36.250	36.450	36.150	36.300	36.300	20,000
2025-11-19	36.250	36.450	36.150	36.250	36.250	29,000
2025-11-18	36.500	36.650	36.250	36.250	36.250	54,000
2025-11-17	36.500	37.350	36.450	37.000	37.000	52,000
2025-11-14	37.850	38.000	36.300	36.900	36.900	183,000
2025-11-13	38.250	38.500	37.700	38.000	38.000	136,000
2025-11-12	39.200	39.200	37.600	38.250	38.250	338,020
2025-11-11	39.000	40.750	38.550	40.100	40.100	168,000
2025-11-10	38.600	38.900	38.450	38.650	38.650	29,000
2025-11-07	38.950	39.250	38.950	39.100	39.100	21,000
2025-11-06	38.550	39.200	38.250	39.000	39.000	34,000
2025-11-05	38.700	38.700	38.000	38.500	38.500	68,000
2025-11-04	39.350	39.500	38.700	38.700	38.700	50,000
2025-11-03	39.250	39.850	39.200	39.600	39.600	22,000
2025-10-31	39.450	39.900	39.450	39.800	39.800	16,000
2025-10-30	39.400	39.500	39.300	39.450	39.450	24,000
2025-10-29	39.350	40.050	39.350	39.600	39.600	21,000
2025-10-28	40.000	40.000	39.600	39.750	39.750	26,000
2025-10-27	40.050	40.100	39.600	40.000	40.000	9,000

← NewerPage 4 of 21 · 1,223 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.