Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.000	46.300	44.900	45.200	45.200	166,000
2025-07-28	45.850	46.400	45.650	45.900	45.900	143,000
2025-07-25	45.850	45.850	45.400	45.850	45.850	124,000
2025-07-24	46.450	46.950	45.200	45.700	45.700	254,015
2025-07-23	46.200	46.700	45.850	46.300	46.300	193,000
2025-07-22	46.000	48.100	45.300	45.650	45.650	665,103
2025-07-21	46.000	46.250	45.700	45.950	45.950	202,000
2025-07-18	45.400	45.950	44.900	45.650	45.650	394,000
2025-07-17	44.450	45.800	44.050	45.050	45.050	544,000
2025-07-16	42.550	44.250	42.500	43.600	43.600	439,297
2025-07-15	41.700	42.600	41.700	42.100	42.100	245,000
2025-07-14	42.800	42.800	41.850	41.950	41.950	382,000
2025-07-11	42.350	43.350	42.300	42.900	42.900	259,000
2025-07-10	44.150	44.150	42.400	42.400	42.400	470,000
2025-07-09	42.150	44.100	42.150	43.700	43.700	285,000
2025-07-08	42.350	42.900	41.900	42.200	42.200	318,000
2025-07-07	43.300	43.300	42.350	42.450	42.450	314,000
2025-07-04	45.700	45.800	43.300	43.350	43.350	778,000
2025-07-03	44.650	45.300	44.550	45.100	45.100	331,290
2025-07-02	43.550	44.400	43.300	44.300	44.300	289,000
2025-07-01	44.200	44.550	43.400	43.500	43.500	348,000
2025-06-30	46.100	46.100	43.600	43.900	43.900	621,000
2025-06-27	45.300	47.250	44.500	45.600	45.600	1,062,399
2025-06-26	42.650	44.500	42.450	44.400	44.400	518,000
2025-06-25	42.500	43.050	41.900	42.450	42.450	655,000
2025-06-24	42.100	42.400	41.750	42.100	42.100	255,000
2025-06-23	42.250	42.700	40.500	41.200	41.200	579,000
2025-06-20	43.700	43.900	42.900	43.100	43.100	272,000
2025-06-19	45.750	45.750	43.850	43.850	43.850	674,000
2025-06-18	46.400	46.750	45.600	45.600	45.600	288,069
2025-06-17	46.000	46.550	45.350	45.850	45.850	226,000
2025-06-16	46.850	46.850	45.650	45.650	45.650	222,000
2025-06-13	48.800	48.900	47.300	47.350	47.350	292,000
2025-06-12	48.000	48.650	47.500	48.650	48.650	247,000
2025-06-11	48.000	48.400	47.250	47.800	47.800	315,000
2025-06-10	48.300	48.800	47.800	47.850	47.850	349,002
2025-06-09	50.500	51.000	48.300	48.350	48.350	375,000
2025-06-06	47.800	51.900	47.600	50.000	50.000	886,030
2025-06-05	48.000	48.000	47.150	47.250	47.250	141,000
2025-06-04	46.600	48.850	46.600	47.950	47.950	208,000
2025-06-03	46.600	47.250	44.950	46.600	46.600	301,000
2025-06-02	47.550	47.900	46.400	46.450	46.450	210,000
2025-05-29	48.450	48.450	47.550	47.650	47.650	113,000
2025-05-28	48.600	48.600	47.550	47.900	47.900	176,000
2025-05-27	49.200	49.200	48.050	48.050	48.050	189,000
2025-05-26	49.250	49.250	48.450	48.850	48.850	181,000
2025-05-23	50.300	50.400	47.500	48.600	48.600	94,000
2025-05-22	51.300	51.300	50.000	50.300	50.300	146,000
2025-05-21	50.700	51.400	50.200	51.400	51.400	142,003
2025-05-20	52.100	52.500	49.800	50.800	50.800	315,100
2025-05-19	52.800	53.100	51.400	52.200	52.200	163,000
2025-05-16	53.200	53.600	52.600	52.600	52.600	124,000
2025-05-15	55.400	55.400	52.000	53.100	53.100	359,000
2025-05-14	56.700	56.700	55.300	55.400	55.400	191,010
2025-05-13	56.200	57.000	55.800	56.800	56.800	128,000
2025-05-12	54.500	56.400	53.800	56.300	56.300	115,000
2025-05-09	53.100	54.500	52.000	54.500	54.500	206,000
2025-05-08	53.700	53.700	51.900	53.200	53.200	126,000
2025-05-07	53.400	53.500	52.500	52.900	52.900	52,000
2025-05-06	55.000	55.400	52.000	53.100	53.100	181,000

← NewerPage 6 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.