Advertisement
Sentien Printing Factory Co., Ltd. (8410.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 79.70 | 81.70 | 79.70 | 81.50 | 81.50 | 82,000 |
| Nov 05, 2024 | 81.10 | 81.10 | 79.60 | 80.40 | 80.40 | 79,000 |
| Nov 04, 2024 | 79.30 | 80.70 | 79.30 | 80.20 | 80.20 | 12,000 |
| Nov 01, 2024 | 81.50 | 81.50 | 80.40 | 80.80 | 80.80 | 11,000 |
| Oct 31, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Oct 30, 2024 | 80.20 | 80.20 | 78.60 | 80.00 | 80.00 | 74,000 |
| Oct 29, 2024 | 80.00 | 80.20 | 79.10 | 79.20 | 79.20 | 25,000 |
| Oct 28, 2024 | 79.80 | 82.40 | 79.00 | 80.30 | 80.30 | 54,000 |
| Oct 25, 2024 | 79.50 | 80.50 | 79.50 | 79.80 | 79.80 | 27,000 |
| Oct 24, 2024 | 79.90 | 80.00 | 78.40 | 79.60 | 79.60 | 91,000 |
| Oct 23, 2024 | 79.40 | 80.20 | 79.00 | 80.00 | 80.00 | 54,000 |
| Oct 22, 2024 | 78.20 | 79.80 | 78.10 | 79.40 | 79.40 | 124,000 |
| Oct 21, 2024 | 78.80 | 78.90 | 77.90 | 78.50 | 78.50 | 84,000 |
| Oct 18, 2024 | 78.10 | 79.30 | 77.90 | 78.30 | 78.30 | 48,000 |
| Oct 17, 2024 | 78.50 | 79.30 | 78.10 | 78.30 | 78.30 | 58,000 |
| Oct 16, 2024 | 79.00 | 79.70 | 78.30 | 79.10 | 79.10 | 82,000 |
| Oct 15, 2024 | 79.50 | 79.50 | 78.50 | 79.20 | 79.20 | 24,000 |
| Oct 14, 2024 | 78.30 | 79.90 | 78.30 | 79.10 | 79.10 | 36,000 |
| Oct 11, 2024 | 79.60 | 79.60 | 77.50 | 78.90 | 78.90 | 70,000 |
| Oct 09, 2024 | 76.20 | 78.00 | 76.20 | 77.80 | 77.80 | 112,000 |
| Oct 08, 2024 | 79.70 | 79.70 | 78.00 | 79.10 | 79.10 | 80,000 |
| Oct 07, 2024 | 78.30 | 79.70 | 77.10 | 79.70 | 79.70 | 121,000 |
| Oct 04, 2024 | 81.00 | 81.30 | 78.00 | 78.20 | 78.20 | 176,000 |
| Oct 01, 2024 | 81.30 | 82.20 | 80.50 | 81.30 | 81.30 | 160,000 |
| Sep 30, 2024 | 82.00 | 82.00 | 80.50 | 81.80 | 81.80 | 45,000 |
| Sep 27, 2024 | 81.70 | 82.90 | 81.00 | 82.20 | 82.20 | 83,000 |
| Sep 26, 2024 | 81.80 | 82.30 | 79.80 | 81.70 | 81.70 | 141,000 |
| Sep 25, 2024 | 84.30 | 84.30 | 81.10 | 81.10 | 81.10 | 321,000 |
| Sep 24, 2024 | 83.70 | 87.00 | 82.40 | 83.00 | 83.00 | 320,000 |
| Sep 23, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 127,000 |
| Sep 20, 2024 | 82.40 | 82.60 | 80.80 | 82.20 | 82.20 | 134,000 |
| Sep 19, 2024 | 80.30 | 81.30 | 79.60 | 81.30 | 81.30 | 121,000 |
| Sep 18, 2024 | 80.20 | 80.70 | 78.40 | 80.50 | 80.50 | 124,000 |
| Sep 16, 2024 | 81.60 | 81.60 | 80.20 | 80.20 | 80.20 | 177,000 |
| Sep 13, 2024 | 81.90 | 81.90 | 80.50 | 80.90 | 80.90 | 103,000 |
| Sep 12, 2024 | 81.60 | 82.10 | 81.00 | 81.90 | 81.90 | 86,000 |
| Sep 11, 2024 | 82.60 | 83.70 | 80.50 | 81.40 | 81.40 | 160,000 |
| Sep 10, 2024 | 83.70 | 84.50 | 82.20 | 82.60 | 82.60 | 65,000 |
| Sep 09, 2024 | 80.40 | 83.50 | 80.40 | 83.50 | 83.50 | 91,000 |
| Sep 06, 2024 | 84.80 | 85.00 | 82.20 | 82.20 | 82.20 | 191,000 |
| Sep 05, 2024 | 83.40 | 83.70 | 82.30 | 83.50 | 83.50 | 68,000 |
| Sep 04, 2024 | 83.10 | 83.20 | 79.80 | 82.00 | 82.00 | 208,000 |
| Sep 03, 2024 | 87.20 | 88.90 | 86.40 | 86.40 | 86.40 | 126,000 |
| Sep 02, 2024 | 87.10 | 87.30 | 86.20 | 86.50 | 86.50 | 57,000 |
| Aug 30, 2024 | 87.20 | 88.30 | 86.10 | 87.10 | 87.10 | 248,000 |
| Aug 29, 2024 | 85.00 | 87.70 | 84.00 | 87.20 | 87.20 | 153,000 |
| Aug 28, 2024 | 85.60 | 88.30 | 85.20 | 88.20 | 88.20 | 308,000 |
| Aug 27, 2024 | 84.70 | 85.80 | 83.20 | 85.60 | 85.60 | 116,000 |
| Aug 26, 2024 | 85.40 | 86.40 | 84.10 | 84.70 | 84.70 | 130,000 |
| Aug 23, 2024 | 86.50 | 87.20 | 84.10 | 85.90 | 85.90 | 211,000 |
| Aug 22, 2024 | 87.30 | 90.20 | 86.50 | 88.10 | 88.10 | 373,000 |
| Aug 21, 2024 | 88.00 | 88.50 | 85.30 | 87.10 | 87.10 | 103,000 |
| Aug 20, 2024 | 90.70 | 91.50 | 86.20 | 88.60 | 88.60 | 369,000 |
| Aug 19, 2024 | 92.80 | 92.80 | 89.70 | 90.60 | 90.60 | 311,000 |
| Aug 16, 2024 | 92.40 | 95.40 | 90.20 | 92.50 | 92.50 | 1,056,000 |
| Aug 15, 2024 | 84.20 | 92.40 | 83.10 | 92.40 | 92.40 | 1,177,000 |
| Aug 14, 2024 | 80.00 | 84.00 | 79.60 | 84.00 | 84.00 | 434,000 |
| Aug 13, 2024 | 81.80 | 81.80 | 78.30 | 79.60 | 79.60 | 183,000 |
| Aug 12, 2024 | 78.80 | 81.30 | 78.80 | 79.80 | 79.80 | 283,000 |
| Aug 09, 2024 | 77.80 | 79.80 | 76.80 | 78.20 | 78.20 | 280,000 |
| Aug 08, 2024 | 75.90 | 75.90 | 73.70 | 74.50 | 74.50 | 113,000 |
| Aug 07, 2024 | 71.30 | 76.40 | 70.80 | 76.30 | 76.30 | 813,000 |
| Aug 06, 2024 | 71.00 | 73.00 | 67.80 | 69.50 | 69.50 | 61,000 |
| Aug 05, 2024 | 74.40 | 74.40 | 68.40 | 69.60 | 69.60 | 94,000 |
| Aug 02, 2024 | 75.70 | 75.80 | 75.00 | 75.80 | 75.80 | 68,000 |
| Aug 01, 2024 | 76.90 | 76.90 | 75.90 | 76.50 | 76.50 | 195,000 |
| Jul 31, 2024 | 75.90 | 75.90 | 75.50 | 75.50 | 75.50 | 4,000 |
| Jul 30, 2024 | 74.40 | 76.30 | 74.40 | 76.20 | 76.20 | 21,000 |
| Jul 29, 2024 | 78.60 | 78.60 | 75.00 | 75.00 | 75.00 | 116,000 |
| Jul 26, 2024 | 78.00 | 78.00 | 76.30 | 77.30 | 77.30 | 80,000 |
| Jul 23, 2024 | 78.80 | 79.60 | 76.50 | 78.80 | 78.80 | 286,000 |
| Jul 22, 2024 | 79.90 | 79.90 | 75.10 | 78.90 | 78.90 | 126,000 |
| Jul 19, 2024 | 80.90 | 81.40 | 79.10 | 79.20 | 79.20 | 81,000 |
| Jul 18, 2024 | 80.80 | 81.90 | 80.00 | 80.90 | 80.90 | 150,000 |
| Jul 17, 2024 | 80.00 | 81.10 | 79.90 | 81.00 | 81.00 | 65,000 |
| Jul 16, 2024 | 79.10 | 80.30 | 77.70 | 80.30 | 80.30 | 224,000 |
| Jul 15, 2024 | 80.90 | 81.70 | 78.90 | 79.10 | 79.10 | 73,000 |
| Jul 12, 2024 | 81.10 | 81.20 | 80.10 | 80.10 | 80.10 | 49,000 |
| Jul 11, 2024 | 81.30 | 81.30 | 80.10 | 81.10 | 81.10 | 58,000 |
| Jul 10, 2024 | 79.70 | 80.70 | 78.80 | 80.70 | 80.70 | 125,000 |
| Jul 09, 2024 | 79.80 | 79.90 | 78.50 | 78.80 | 78.80 | 111,000 |
| Jul 08, 2024 | 80.30 | 80.80 | 78.30 | 80.80 | 80.80 | 281,000 |
| Jul 05, 2024 | 87.30 | 87.50 | 81.60 | 81.80 | 81.80 | 405,000 |
| Jul 04, 2024 | 82.00 | 84.90 | 82.00 | 84.70 | 84.70 | 313,000 |
| Jul 03, 2024 | 82.00 | 83.20 | 81.00 | 82.00 | 82.00 | 106,000 |
| Jul 02, 2024 | 82.00 | 83.20 | 81.10 | 82.00 | 82.00 | 101,000 |
| Jul 01, 2024 | 83.60 | 83.60 | 81.40 | 81.70 | 81.70 | 61,000 |
| Jun 28, 2024 | 80.10 | 82.30 | 79.60 | 82.10 | 82.10 | 155,000 |
| Jun 27, 2024 | 79.20 | 79.50 | 78.40 | 79.50 | 79.50 | 109,000 |
| Jun 26, 2024 | 79.20 | 80.10 | 79.10 | 79.40 | 79.40 | 93,000 |
| Jun 25, 2024 | 78.50 | 79.60 | 78.50 | 79.20 | 79.20 | 62,000 |
| Jun 24, 2024 | 82.00 | 82.80 | 78.80 | 79.20 | 79.20 | 232,000 |
| Jun 21, 2024 | 82.90 | 83.30 | 80.50 | 82.00 | 82.00 | 338,000 |
| Jun 20, 2024 | 81.30 | 82.60 | 81.10 | 82.40 | 82.40 | 143,000 |
| Jun 19, 2024 | 81.20 | 82.30 | 79.90 | 81.30 | 81.30 | 381,000 |
| Jun 18, 2024 | 85.30 | 85.30 | 80.80 | 81.00 | 81.00 | 419,000 |
| Jun 17, 2024 | 83.50 | 84.90 | 82.30 | 84.00 | 84.00 | 318,000 |
| Jun 14, 2024 | 82.80 | 84.10 | 81.00 | 82.90 | 82.90 | 270,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.