Sentien Printing Factory Co., Ltd. (TPEX:8410)
Taiwan · Delayed Price · Currency is TWD 36.55
-0.05 (-0.14%)
May 8, 2026, 1:23 PM CST
Sentien Printing Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 36.45 | 36.90 | 36.30 | 36.55 | 36.55 | -0.14% | 24,133 |
| May 7, 2026 | 36.80 | 36.80 | 36.40 | 36.60 | 36.60 | -0.27% | 29,124 |
| May 6, 2026 | 36.50 | 36.90 | 36.45 | 36.70 | 36.70 | -0.14% | 11,127 |
| May 5, 2026 | 36.65 | 36.75 | 36.30 | 36.75 | 36.75 | -0.14% | 25,201 |
| May 4, 2026 | 36.90 | 36.90 | 36.60 | 36.80 | 36.80 | -0.27% | 18,000 |
| Apr 30, 2026 | 36.60 | 36.90 | 36.55 | 36.90 | 36.90 | -0.14% | 32,100 |
| Apr 29, 2026 | 36.65 | 37.10 | 36.65 | 36.95 | 36.95 | 0.96% | 11,000 |
| Apr 28, 2026 | 36.90 | 36.90 | 36.15 | 36.60 | 36.60 | 0.14% | 19,085 |
| Apr 27, 2026 | 37.15 | 37.15 | 36.25 | 36.55 | 36.55 | -1.62% | 47,310 |
| Apr 24, 2026 | 36.75 | 37.75 | 36.65 | 37.15 | 37.15 | 0.41% | 36,013 |
| Apr 23, 2026 | 37.95 | 37.95 | 36.60 | 37.00 | 37.00 | -2.25% | 19,042 |
| Apr 22, 2026 | 37.90 | 37.95 | 37.65 | 37.85 | 37.85 | -0.79% | 19,010 |
| Apr 21, 2026 | 38.10 | 38.20 | 37.95 | 38.15 | 38.15 | 0.13% | 23,100 |
| Apr 20, 2026 | 37.40 | 38.30 | 37.40 | 38.10 | 38.10 | 2.70% | 63,194 |
| Apr 17, 2026 | 36.85 | 37.15 | 36.80 | 37.10 | 37.10 | 0.82% | 28,265 |
| Apr 16, 2026 | 36.35 | 36.85 | 36.30 | 36.80 | 36.80 | 1.38% | 61,472 |
| Apr 15, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.55% | 1,218 |
| Apr 14, 2026 | 36.50 | 36.60 | 36.10 | 36.50 | 36.50 | 0.55% | 30,019 |
| Apr 13, 2026 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.28% | 12,612 |
| Apr 10, 2026 | 36.05 | 36.35 | 35.95 | 36.20 | 36.20 | 0.84% | 34,000 |
| Apr 9, 2026 | 35.70 | 36.05 | 35.70 | 35.90 | 35.90 | 0.70% | 7,059 |
| Apr 8, 2026 | 35.90 | 36.15 | 35.65 | 35.65 | 35.65 | -0.14% | 10,217 |
| Apr 7, 2026 | 36.35 | 36.35 | 35.10 | 35.70 | 35.70 | -0.56% | 40,306 |
| Apr 2, 2026 | 36.30 | 36.30 | 35.60 | 35.90 | 35.90 | -1.10% | 60,085 |
| Apr 1, 2026 | 36.25 | 36.75 | 36.25 | 36.30 | 36.30 | 0.14% | 17,060 |
| Mar 31, 2026 | 36.70 | 36.70 | 36.15 | 36.25 | 36.25 | -1.23% | 46,010 |
| Mar 30, 2026 | 36.25 | 37.10 | 36.25 | 36.70 | 36.70 | 0.27% | 18,012 |
| Mar 27, 2026 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | -0.14% | 4,141 |
| Mar 26, 2026 | 37.00 | 37.00 | 36.65 | 36.65 | 36.65 | -0.41% | 11,801 |
| Mar 25, 2026 | 36.50 | 36.90 | 36.35 | 36.80 | 36.80 | 1.24% | 29,081 |
| Mar 24, 2026 | 36.45 | 36.65 | 36.20 | 36.35 | 36.35 | -0.27% | 35,042 |
| Mar 23, 2026 | 36.80 | 36.90 | 36.20 | 36.45 | 36.45 | -2.02% | 53,410 |
| Mar 20, 2026 | 37.50 | 37.75 | 37.00 | 37.20 | 37.20 | -0.80% | 57,374 |
| Mar 19, 2026 | 37.20 | 37.55 | 36.90 | 37.50 | 37.50 | 1.08% | 42,060 |
| Mar 18, 2026 | 37.05 | 37.30 | 36.80 | 37.10 | 37.10 | 0.13% | 39,168 |
| Mar 17, 2026 | 37.35 | 37.35 | 36.70 | 37.05 | 37.05 | 0.27% | 66,150 |
| Mar 16, 2026 | 37.05 | 37.05 | 36.50 | 36.95 | 36.95 | -0.27% | 20,100 |
| Mar 13, 2026 | 37.05 | 37.40 | 36.50 | 37.05 | 37.05 | - | 25,150 |
| Mar 12, 2026 | 36.65 | 37.05 | 36.40 | 37.05 | 37.05 | 0.95% | 42,002 |
| Mar 11, 2026 | 37.00 | 37.00 | 35.90 | 36.70 | 36.70 | 1.52% | 73,258 |
| Mar 10, 2026 | 35.70 | 36.35 | 35.70 | 36.15 | 36.15 | 0.84% | 64,006 |
| Mar 9, 2026 | 35.55 | 35.85 | 35.05 | 35.85 | 35.85 | -1.10% | 47,025 |
| Mar 6, 2026 | 36.00 | 36.35 | 35.40 | 36.25 | 36.25 | 0.69% | 42,064 |
| Mar 5, 2026 | 37.20 | 37.20 | 35.90 | 36.00 | 36.00 | - | 23,000 |
| Mar 4, 2026 | 36.70 | 36.70 | 35.40 | 36.00 | 36.00 | -2.04% | 82,434 |
| Mar 3, 2026 | 36.95 | 37.25 | 36.50 | 36.75 | 36.75 | -1.08% | 36,331 |
| Mar 2, 2026 | 36.85 | 37.45 | 36.70 | 37.15 | 37.15 | -1.33% | 68,109 |
| Feb 26, 2026 | 37.35 | 37.95 | 37.30 | 37.65 | 37.65 | -0.26% | 35,257 |
| Feb 25, 2026 | 37.25 | 38.20 | 37.20 | 37.75 | 37.75 | 0.40% | 26,799 |
| Feb 24, 2026 | 37.80 | 38.10 | 37.40 | 37.60 | 37.60 | -0.13% | 17,165 |