Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.750	40.250	39.750	40.250	40.250	21,000
2025-10-22	39.400	39.750	39.400	39.750	39.750	4,000
2025-10-21	39.250	39.850	39.250	39.700	39.700	30,000
2025-10-20	39.500	39.500	38.950	39.250	39.250	15,001
2025-10-17	38.950	39.150	38.900	39.150	39.150	22,000
2025-10-16	38.950	39.350	38.550	39.350	39.350	37,000
2025-10-15	38.800	39.100	38.600	38.950	38.950	54,000
2025-10-14	39.550	39.550	38.200	38.700	38.700	136,000
2025-10-13	39.500	39.500	38.000	38.550	38.550	258,150
2025-10-09	40.000	40.400	39.650	39.750	39.750	213,000
2025-10-08	40.800	40.800	40.250	40.400	40.400	27,000
2025-10-07	40.050	40.450	40.000	40.350	40.350	16,000
2025-10-03	40.300	40.450	40.000	40.250	40.250	72,000
2025-10-02	40.750	40.750	40.150	40.600	40.600	67,000
2025-10-01	41.400	41.450	40.750	40.750	40.750	31,000
2025-09-30	40.950	41.250	40.650	41.250	41.250	85,000
2025-09-29	40.550	40.550	40.550	40.550	40.550	0
2025-09-26	40.700	41.050	39.900	40.550	40.550	52,000
2025-09-25	40.850	41.000	40.700	40.900	40.900	35,050
2025-09-24	41.500	41.500	40.600	40.600	40.600	75,000
2025-09-23	41.800	41.800	40.900	41.400	41.400	126,030
2025-09-22	42.750	42.750	41.900	41.950	41.950	60,000
2025-09-19	42.250	42.800	41.850	42.700	42.700	114,050
2025-09-18	41.200	41.950	41.200	41.850	41.850	102,000
2025-09-17	40.800	41.250	40.650	41.200	41.200	46,000
2025-09-16	40.650	40.850	40.100	40.800	40.800	43,000
2025-09-15	40.400	40.600	40.000	40.400	40.400	142,000
2025-09-12	41.100	41.300	40.700	40.850	40.850	43,000
2025-09-11	41.100	41.150	40.300	41.000	41.000	188,000
2025-09-10	40.650	41.750	40.450	41.750	41.750	182,000
2025-09-09	41.900	41.950	40.950	41.350	41.350	164,000
2025-09-08	42.200	42.200	41.700	41.800	41.800	29,001
2025-09-05	41.850	42.350	41.250	42.250	42.250	274,000
2025-09-04	41.200	42.300	41.200	42.250	42.250	111,010
2025-09-03	40.800	41.500	40.650	41.400	41.400	101,392
2025-09-02	40.200	41.000	39.450	41.000	41.000	183,007
2025-09-01	41.050	41.100	39.900	40.500	40.500	239,001
2025-08-29	41.700	41.750	41.050	41.500	41.500	189,000
2025-08-28	43.200	43.200	41.650	41.700	41.700	555,340
2025-08-27	44.800	46.400	44.300	46.200	43.200	447,611
2025-08-26	44.950	44.950	44.100	44.800	41.891	147,255
2025-08-25	44.900	45.350	44.300	44.800	41.891	162,000
2025-08-22	44.500	45.100	44.450	44.800	41.891	107,000
2025-08-21	44.400	44.650	43.900	44.650	44.650	127,000
2025-08-20	43.950	44.150	43.550	43.550	43.550	126,001
2025-08-19	43.950	44.250	43.350	44.250	44.250	136,000
2025-08-18	44.200	44.550	43.550	43.950	43.950	321,001
2025-08-15	43.100	45.150	42.900	45.150	45.150	307,065
2025-08-14	43.400	43.800	42.600	43.500	43.500	349,300
2025-08-13	43.850	45.200	42.600	43.250	43.250	825,077
2025-08-12	44.000	45.200	44.000	44.650	44.650	122,000
2025-08-11	44.600	44.750	43.800	44.000	44.000	300,030
2025-08-08	47.600	47.600	44.650	44.900	44.900	824,341
2025-08-07	47.800	48.150	47.250	47.550	47.550	227,000
2025-08-06	47.900	48.000	47.350	47.350	47.350	161,000
2025-08-05	47.550	48.050	47.200	47.750	47.750	200,005
2025-08-04	46.600	47.900	46.250	47.300	47.300	220,000
2025-08-01	46.000	46.000	46.000	46.000	46.000	242,755
2025-07-31	46.400	46.400	45.550	46.000	46.000	92,000
2025-07-30	45.100	46.150	45.100	46.100	46.100	108,000

← NewerPage 5 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.