Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	79.500	79.500	78.200	78.900	78.900	19,000
2025-02-04	79.900	79.900	79.900	79.900	79.900	0
2025-02-03	77.600	79.900	77.600	79.900	79.900	5,000
2025-01-22	79.200	79.200	77.900	77.900	77.900	15,000
2025-01-21	77.700	79.200	77.300	79.200	79.200	23,000
2025-01-20	78.900	78.900	77.400	78.500	78.500	16,000
2025-01-17	77.800	78.300	77.200	78.300	78.300	27,000
2025-01-16	78.000	78.500	78.000	78.500	78.500	6,000
2025-01-15	78.400	78.600	77.700	78.600	78.600	4,000
2025-01-14	78.700	78.700	77.800	78.500	78.500	5,000
2025-01-13	77.700	78.600	76.100	77.800	77.800	23,000
2025-01-10	79.000	79.600	78.500	78.500	78.500	26,000
2025-01-09	78.500	78.500	78.500	78.500	78.500	1,000
2025-01-08	79.200	79.200	77.700	79.000	79.000	19,000
2025-01-07	79.700	79.700	78.000	78.400	78.400	20,000
2025-01-06	78.700	78.700	78.300	78.500	78.500	14,000
2025-01-03	79.200	79.900	78.600	79.400	79.400	6,000
2025-01-02	80.400	80.400	80.400	80.400	80.400	1,000
2024-12-31	78.400	79.400	78.400	79.400	79.400	4,000
2024-12-30	79.000	79.800	78.200	79.400	79.400	14,000
2024-12-27	79.000	79.000	78.500	79.000	79.000	5,000
2024-12-26	79.300	79.800	79.200	79.800	79.800	7,000
2024-12-25	80.400	80.400	80.400	80.400	80.400	1,000
2024-12-24	79.800	79.800	78.200	79.600	79.600	47,000
2024-12-23	79.300	79.900	79.200	79.900	79.900	6,000
2024-12-20	81.700	81.700	78.400	79.900	79.900	26,000
2024-12-19	78.900	80.700	78.900	80.700	80.700	15,000
2024-12-18	77.700	78.900	77.700	78.900	78.900	13,000
2024-12-17	78.000	78.500	76.900	78.500	78.500	24,000
2024-12-16	78.800	79.700	77.800	78.700	78.700	38,000
2024-12-13	78.200	78.800	78.000	78.800	78.800	12,000
2024-12-12	79.300	79.300	77.800	79.000	79.000	27,000
2024-12-11	78.400	78.900	77.500	78.100	78.100	13,000
2024-12-10	79.000	79.900	77.300	79.600	79.600	12,000
2024-12-09	79.700	80.500	79.000	79.700	79.700	7,000
2024-12-06	81.600	81.600	79.500	80.800	80.800	14,000
2024-12-05	79.700	79.700	78.600	79.600	79.600	27,000
2024-12-04	78.900	78.900	78.200	78.800	78.800	38,000
2024-12-03	79.000	79.000	77.800	77.800	77.800	15,000
2024-12-02	78.200	78.500	77.700	78.200	78.200	16,000
2024-11-29	78.400	78.600	77.600	78.200	78.200	48,000
2024-11-28	77.600	78.500	77.500	78.200	78.200	19,000
2024-11-27	78.700	78.700	78.300	78.600	78.600	10,000
2024-11-26	78.000	78.800	77.600	78.800	78.800	33,000
2024-11-25	78.500	78.900	78.300	78.300	78.300	4,000
2024-11-22	77.800	78.600	77.000	78.500	78.500	131,000
2024-11-21	77.700	78.500	77.300	78.300	78.300	39,000
2024-11-20	78.000	78.900	77.900	78.900	78.900	32,015
2024-11-19	78.700	78.700	77.600	77.600	77.600	4,000
2024-11-18	77.400	78.300	77.400	77.500	77.500	15,000
2024-11-15	78.800	79.200	77.500	78.400	78.400	83,000
2024-11-14	78.600	79.800	77.400	78.600	78.600	109,000
2024-11-13	81.400	81.500	76.100	79.100	79.100	177,000
2024-11-12	83.000	83.700	81.600	82.400	82.400	52,000
2024-11-11	83.000	83.100	82.200	82.800	82.800	50,000
2024-11-08	81.300	83.500	81.300	83.000	83.000	107,000
2024-11-07	82.000	82.000	81.000	81.100	81.100	8,000
2024-11-06	79.700	81.700	79.700	81.500	81.500	82,000
2024-11-05	81.100	81.100	79.600	80.400	80.400	79,000
2024-11-04	79.300	80.700	79.300	80.200	80.200	12,000

← NewerPage 8 of 21 · 1,224 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.