Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	58.800	59.700	54.800	55.000	55.000	109,000
2025-05-02	60.400	60.400	59.000	59.200	59.200	59,000
2025-04-30	61.200	61.200	59.500	60.300	60.300	58,000
2025-04-29	60.800	61.400	60.800	61.200	61.200	44,017
2025-04-28	60.900	61.300	60.200	60.900	60.900	32,000
2025-04-25	60.500	62.000	60.400	61.000	61.000	42,000
2025-04-24	60.700	60.700	59.700	60.500	60.500	17,000
2025-04-23	59.000	60.500	59.000	60.200	60.200	57,000
2025-04-22	56.600	58.100	56.100	58.100	58.100	43,000
2025-04-21	60.100	60.100	57.000	58.300	58.300	44,000
2025-04-18	60.600	60.600	59.800	60.100	60.100	33,000
2025-04-17	61.100	61.700	60.000	60.200	60.200	93,000
2025-04-16	63.000	63.200	61.500	62.000	62.000	61,000
2025-04-15	60.600	63.600	60.300	63.600	63.600	147,000
2025-04-14	61.200	62.400	60.200	60.700	60.700	132,000
2025-04-11	61.600	61.600	57.600	60.900	60.900	187,000
2025-04-10	72.300	72.900	62.100	63.000	63.000	959,022
2025-04-09	61.000	69.000	56.600	69.000	69.000	164,167
2025-04-08	60.300	62.800	58.200	62.800	62.800	122,000
2025-04-07	64.600	64.600	64.600	64.600	64.600	7,000
2025-04-02	72.600	72.700	68.900	71.700	71.700	16,002
2025-04-01	73.800	73.800	70.200	70.900	70.900	3,000
2025-03-31	71.300	71.300	69.900	70.800	70.800	26,000
2025-03-28	71.800	72.500	71.000	71.300	71.300	18,000
2025-03-27	71.700	73.000	71.400	72.100	72.100	14,000
2025-03-26	71.300	71.700	71.300	71.700	71.700	2,000
2025-03-25	71.400	71.800	70.600	71.500	71.500	35,000
2025-03-24	72.600	73.300	70.000	71.400	71.400	64,000
2025-03-21	73.700	74.700	72.000	72.600	72.600	84,022
2025-03-20	73.800	75.100	72.000	73.700	73.700	57,000
2025-03-19	75.900	75.900	73.200	73.400	73.400	31,000
2025-03-18	75.000	75.000	74.000	74.500	74.500	74,000
2025-03-17	76.800	76.800	74.900	75.500	75.500	23,000
2025-03-14	75.200	76.400	74.900	74.900	74.900	37,000
2025-03-13	81.900	81.900	75.000	75.800	75.800	111,000
2025-03-12	75.500	75.500	74.200	75.400	75.400	9,000
2025-03-11	75.800	75.800	73.200	74.600	74.600	6,000
2025-03-10	76.500	76.500	74.600	74.600	74.600	45,002
2025-03-07	75.600	76.600	75.500	76.600	76.600	4,000
2025-03-06	75.700	75.700	75.000	75.700	75.700	18,000
2025-03-05	76.700	77.300	75.700	76.700	76.700	4,000
2025-03-04	76.000	76.500	75.000	76.400	76.400	14,000
2025-03-03	77.300	77.300	75.200	76.000	76.000	14,000
2025-02-27	75.500	76.500	75.100	76.200	76.200	12,000
2025-02-26	75.400	75.600	75.100	75.400	75.400	16,000
2025-02-25	75.400	76.700	74.500	76.500	76.500	38,200
2025-02-24	77.700	77.700	76.400	76.400	76.400	2,000
2025-02-21	76.100	76.400	75.800	76.400	76.400	32,000
2025-02-20	77.500	77.500	76.000	76.800	76.800	22,000
2025-02-19	76.600	76.900	76.000	76.800	76.800	53,000
2025-02-18	77.400	78.200	76.700	78.000	78.000	41,002
2025-02-17	77.800	78.500	76.200	78.500	78.500	38,002
2025-02-14	77.600	77.800	77.200	77.800	77.800	26,000
2025-02-13	78.700	79.000	77.600	78.200	78.200	17,000
2025-02-12	77.600	78.400	77.400	78.400	78.400	8,000
2025-02-11	78.500	78.500	77.600	77.600	77.600	13,000
2025-02-10	78.100	78.600	77.700	78.400	78.400	15,000
2025-02-07	78.100	79.200	77.900	79.200	79.200	33,002
2025-02-06	78.900	79.300	78.300	78.900	78.900	11,000
2025-02-05	79.500	79.500	78.200	78.900	78.900	19,000

← NewerPage 7 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.