Sentien Printing Factory Co., Ltd. (TPEX:8410)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.10 (-0.33%)
Sep 4, 2026, 1:30 PM CST
Sentien Printing Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 33.00 | 33.00 | 32.30 | 32.75 | 31.15 | 0.15% | 27,000 |
| Jul 15, 2026 | 32.15 | 32.70 | 32.15 | 32.70 | 31.10 | 0.31% | 18,000 |
| Jul 14, 2026 | 32.25 | 32.60 | 31.55 | 32.60 | 31.00 | -0.46% | 77,005 |
| Jul 13, 2026 | 32.45 | 32.75 | 32.15 | 32.75 | 31.15 | 0.15% | 36,200 |
| Jul 9, 2026 | 32.40 | 32.70 | 32.40 | 32.70 | 31.10 | 0.77% | 6,001 |
| Jul 8, 2026 | 32.80 | 32.80 | 32.40 | 32.45 | 30.86 | - | 42,000 |
| Jul 7, 2026 | 33.05 | 33.05 | 32.40 | 32.45 | 30.86 | -2.41% | 91,159 |
| Jul 6, 2026 | 33.45 | 33.55 | 32.80 | 33.25 | 31.62 | 0.76% | 67,115 |
| Jul 3, 2026 | 33.70 | 33.70 | 32.80 | 33.00 | 31.39 | -0.30% | 86,124 |
| Jul 2, 2026 | 32.70 | 33.10 | 32.45 | 33.10 | 31.48 | -0.45% | 69,101 |
| Jul 1, 2026 | 33.70 | 33.70 | 33.10 | 33.25 | 31.62 | -0.15% | 47,009 |
| Jun 30, 2026 | 33.10 | 33.30 | 32.90 | 33.30 | 31.67 | 1.52% | 45,421 |
| Jun 29, 2026 | 32.60 | 32.85 | 32.60 | 32.80 | 31.20 | -0.15% | 13,474 |
| Jun 26, 2026 | 32.65 | 32.85 | 32.30 | 32.85 | 31.24 | -0.15% | 42,457 |
| Jun 25, 2026 | 33.40 | 33.40 | 32.35 | 32.90 | 31.29 | 1.54% | 29,150 |