Sentien Printing Factory Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	81.500	81.500	80.400	80.800	80.800	11,000
2024-10-31	80.000	80.000	80.000	80.000	80.000	0
2024-10-30	80.200	80.200	78.600	80.000	80.000	74,000
2024-10-29	80.000	80.200	79.100	79.200	79.200	25,000
2024-10-28	79.800	82.400	79.000	80.300	80.300	54,000
2024-10-25	79.500	80.500	79.500	79.800	79.800	27,000
2024-10-24	79.900	80.000	78.400	79.600	79.600	91,000
2024-10-23	79.400	80.200	79.000	80.000	80.000	54,000
2024-10-22	78.200	79.800	78.100	79.400	79.400	124,000
2024-10-21	78.800	78.900	77.900	78.500	78.500	84,000
2024-10-18	78.100	79.300	77.900	78.300	78.300	48,000
2024-10-17	78.500	79.300	78.100	78.300	78.300	58,000
2024-10-16	79.000	79.700	78.300	79.100	79.100	82,000
2024-10-15	79.500	79.500	78.500	79.200	79.200	24,000
2024-10-14	78.300	79.900	78.300	79.100	79.100	36,000
2024-10-11	79.600	79.600	77.500	78.900	78.900	70,000
2024-10-09	76.200	78.000	76.200	77.800	77.800	112,000
2024-10-08	79.700	79.700	78.000	79.100	79.100	80,000
2024-10-07	78.300	79.700	77.100	79.700	79.700	121,000
2024-10-04	81.000	81.300	78.000	78.200	78.200	176,000
2024-10-03	81.300	81.300	81.300	81.300	81.300	0
2024-10-02	81.300	81.300	81.300	81.300	81.300	0
2024-10-01	81.300	82.200	80.500	81.300	81.300	160,000
2024-09-30	82.000	82.000	80.500	81.800	81.800	45,000
2024-09-27	81.700	82.900	81.000	82.200	82.200	83,000
2024-09-26	81.800	82.300	79.800	81.700	81.700	141,000
2024-09-25	84.300	84.300	81.100	81.100	81.100	321,000
2024-09-24	83.700	87.000	82.400	83.000	83.000	320,000
2024-09-23	83.000	83.000	81.000	83.000	83.000	127,000
2024-09-20	82.400	82.600	80.800	82.200	82.200	134,000
2024-09-19	80.300	81.300	79.600	81.300	81.300	121,000
2024-09-18	80.200	80.700	78.400	80.500	80.500	124,000
2024-09-16	81.600	81.600	80.200	80.200	80.200	177,000
2024-09-13	81.900	81.900	80.500	80.900	80.900	103,000
2024-09-12	81.600	82.100	81.000	81.900	81.900	86,000
2024-09-11	82.600	83.700	80.500	81.400	81.400	160,000
2024-09-10	83.700	84.500	82.200	82.600	82.600	65,000
2024-09-09	80.400	83.500	80.400	83.500	83.500	91,000
2024-09-06	84.800	85.000	82.200	82.200	82.200	191,000
2024-09-05	83.400	83.700	82.300	83.500	83.500	68,000
2024-09-04	83.100	83.200	79.800	82.000	82.000	208,000
2024-09-03	87.200	88.900	86.400	86.400	86.400	126,000
2024-09-02	87.100	87.300	86.200	86.500	86.500	57,000
2024-08-30	87.200	88.300	86.100	87.100	87.100	248,000
2024-08-29	85.000	87.700	84.000	87.200	87.200	153,000
2024-08-28	85.600	88.300	85.200	88.200	85.700	308,000
2024-08-27	84.700	85.800	83.200	85.600	83.174	116,000
2024-08-26	85.400	86.400	84.100	84.700	82.299	130,000
2024-08-23	86.500	87.200	84.100	85.900	83.465	211,000
2024-08-22	87.300	90.200	86.500	88.100	88.100	373,000
2024-08-21	88.000	88.500	85.300	87.100	87.100	103,000
2024-08-20	90.700	91.500	86.200	88.600	88.600	369,000
2024-08-19	92.800	92.800	89.700	90.600	90.600	311,000
2024-08-16	92.400	95.400	90.200	92.500	92.500	1,056,000
2024-08-15	84.200	92.400	83.100	92.400	92.400	1,177,000
2024-08-14	80.000	84.000	79.600	84.000	84.000	434,000
2024-08-13	81.800	81.800	78.300	79.600	79.600	183,000
2024-08-12	78.800	81.300	78.800	79.800	79.800	283,000
2024-08-09	77.800	79.800	76.800	78.200	78.200	280,000
2024-08-08	75.900	75.900	73.700	74.500	74.500	113,000

← NewerPage 9 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.