Sentien Printing Factory Co., Ltd. (TPEX:8410)
Taiwan · Delayed Price · Currency is TWD 27.95
+0.15 (0.54%)
Sep 29, 2026, 12:59 PM CST
Sentien Printing Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 166,370 |
| Sep 23, 2026 | 28.70 | 28.70 | 27.80 | 28.20 | 28.20 | -1.74% | 248,331 |
| Sep 22, 2026 | 29.00 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 82,053 |
| Sep 21, 2026 | 29.30 | 29.30 | 28.65 | 29.00 | 29.00 | -1.69% | 74,494 |
| Sep 18, 2026 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | 0.51% | 3,300 |
| Sep 17, 2026 | 29.45 | 29.80 | 29.10 | 29.35 | 29.35 | -0.17% | 13,232 |
| Sep 16, 2026 | 29.05 | 29.40 | 28.90 | 29.40 | 29.40 | 0.51% | 6,254 |
| Sep 15, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 22,000 |
| Sep 14, 2026 | 29.15 | 29.30 | 28.80 | 29.00 | 29.00 | -2.52% | 25,078 |
| Sep 11, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.23% | 1,340 |
| Sep 10, 2026 | 29.30 | 29.30 | 28.90 | 29.10 | 29.10 | -0.68% | 11,050 |
| Sep 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | 1,162 |
| Sep 8, 2026 | 29.90 | 29.95 | 28.70 | 29.25 | 29.25 | -2.66% | 151,408 |
| Sep 7, 2026 | 30.15 | 30.20 | 30.00 | 30.05 | 30.05 | -1.15% | 44,219 |
| Sep 4, 2026 | 30.50 | 30.50 | 30.35 | 30.40 | 30.40 | -0.33% | 7,002 |
| Sep 3, 2026 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 0.16% | 4,139 |
| Sep 2, 2026 | 30.25 | 30.50 | 30.25 | 30.45 | 30.45 | -0.16% | 15,081 |
| Sep 1, 2026 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | 0.16% | 12,128 |
| Aug 31, 2026 | 30.55 | 30.55 | 30.30 | 30.45 | 30.45 | -0.16% | 7,000 |
| Aug 28, 2026 | 30.40 | 30.50 | 30.30 | 30.50 | 30.50 | 0.33% | 7,148 |
| Aug 27, 2026 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | -0.33% | 13,000 |
| Aug 26, 2026 | 30.15 | 30.50 | 30.10 | 30.50 | 30.50 | 0.22% | 38,233 |
| Aug 25, 2026 | 33.00 | 33.00 | 31.60 | 32.00 | 30.43 | -2.14% | 110,438 |
| Aug 24, 2026 | 32.70 | 32.80 | 32.50 | 32.70 | 31.10 | - | 30,427 |
| Aug 21, 2026 | 32.95 | 33.00 | 32.20 | 32.70 | 31.10 | -0.15% | 35,001 |
| Aug 20, 2026 | 31.45 | 32.95 | 31.30 | 32.75 | 31.15 | 3.97% | 65,114 |
| Aug 19, 2026 | 31.20 | 31.50 | 31.20 | 31.50 | 29.96 | -0.32% | 4,101 |
| Aug 18, 2026 | 31.25 | 31.60 | 31.25 | 31.60 | 30.05 | 0.32% | 6,500 |
| Aug 17, 2026 | 31.55 | 31.55 | 31.20 | 31.50 | 29.96 | -1.25% | 21,368 |
| Aug 14, 2026 | 31.35 | 31.90 | 31.10 | 31.90 | 30.34 | 0.16% | 29,004 |
| Aug 13, 2026 | 32.05 | 32.05 | 31.50 | 31.85 | 30.29 | -0.31% | 19,287 |
| Aug 12, 2026 | 31.65 | 32.10 | 31.50 | 31.95 | 30.39 | 0.16% | 17,033 |
| Aug 11, 2026 | 31.75 | 31.90 | 31.75 | 31.90 | 30.34 | 1.43% | 7,000 |
| Aug 10, 2026 | 31.90 | 31.90 | 31.45 | 31.45 | 29.91 | -0.47% | 18,000 |
| Aug 7, 2026 | 31.30 | 32.00 | 31.30 | 31.60 | 30.05 | 2.10% | 50,240 |
| Aug 6, 2026 | 30.45 | 31.10 | 30.40 | 30.95 | 29.44 | 0.16% | 12,765 |
| Aug 5, 2026 | 30.65 | 30.90 | 30.55 | 30.90 | 29.39 | 0.82% | 26,000 |
| Aug 4, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 29.15 | 1.66% | 7,000 |
| Aug 3, 2026 | 29.60 | 30.65 | 29.60 | 30.15 | 28.67 | -1.63% | 82,482 |
| Jul 31, 2026 | 31.45 | 31.45 | 30.30 | 30.65 | 29.15 | 1.32% | 23,590 |
| Jul 30, 2026 | 30.80 | 30.80 | 30.00 | 30.25 | 28.77 | -1.47% | 48,066 |
| Jul 29, 2026 | 31.75 | 31.75 | 30.00 | 30.70 | 29.20 | -1.44% | 95,225 |
| Jul 28, 2026 | 31.40 | 31.40 | 31.00 | 31.15 | 29.63 | -2.04% | 49,000 |
| Jul 27, 2026 | 31.50 | 31.80 | 31.50 | 31.80 | 30.24 | 0.95% | 49,000 |
| Jul 24, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 29.96 | -0.47% | 55,000 |
| Jul 23, 2026 | 32.00 | 32.00 | 31.30 | 31.65 | 30.10 | -1.09% | 24,200 |
| Jul 22, 2026 | 31.70 | 32.00 | 31.60 | 32.00 | 30.43 | 0.95% | 4,000 |
| Jul 21, 2026 | 32.00 | 32.00 | 31.35 | 31.70 | 30.15 | 0.96% | 11,106 |
| Jul 20, 2026 | 31.80 | 32.50 | 31.20 | 31.40 | 29.86 | -1.10% | 42,300 |
| Jul 17, 2026 | 32.00 | 32.35 | 31.75 | 31.75 | 30.20 | -3.05% | 78,599 |