San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	40.000	40.000	39.800	39.800	33.653	19,000
2023-08-08	40.000	40.000	39.700	40.000	33.822	30,000
2023-08-07	40.050	40.100	40.050	40.100	33.907	9,002
2023-08-04	40.150	40.450	40.150	40.400	34.161	4,000
2023-08-02	40.400	40.500	40.050	40.500	34.245	11,000
2023-08-01	40.100	40.500	40.100	40.500	34.245	2,000
2023-07-31	40.200	40.300	40.150	40.300	34.076	13,000
2023-07-28	40.450	40.450	40.000	40.450	34.203	7,000
2023-07-27	42.200	42.450	42.200	42.450	34.203	14,000
2023-07-26	41.600	42.150	41.600	42.150	33.961	15,000
2023-07-25	42.350	42.350	41.300	41.700	33.599	26,000
2023-07-24	42.350	42.350	42.300	42.300	34.082	4,000
2023-07-21	41.900	42.300	41.800	42.300	34.082	15,000
2023-07-20	42.250	42.300	42.250	42.300	34.082	8,000
2023-07-19	41.950	42.250	41.950	42.250	34.042	7,000
2023-07-18	42.400	42.400	42.250	42.250	34.042	16,000
2023-07-17	42.350	42.350	42.350	42.350	34.122	3,000
2023-07-14	42.300	42.300	42.300	42.300	34.082	1,000
2023-07-13	42.350	42.500	41.800	42.150	33.961	21,000
2023-07-12	42.500	42.500	42.500	42.500	34.243	2,000
2023-07-11	42.500	42.500	42.350	42.500	34.243	10,000
2023-07-10	42.500	42.500	42.500	42.500	34.243	0
2023-07-07	41.750	42.500	41.750	42.500	34.243	24,000
2023-07-06	41.750	42.450	41.700	42.450	34.203	19,000
2023-07-05	42.000	42.400	42.000	42.400	34.163	4,000
2023-07-04	41.650	42.450	41.650	42.450	34.203	21,000
2023-07-03	42.450	42.500	42.450	42.500	34.243	12,000
2023-06-30	42.500	42.500	42.500	42.500	34.243	1,000
2023-06-29	42.450	42.500	42.450	42.500	34.243	6,000
2023-06-28	42.900	42.900	42.450	42.450	34.203	2,000
2023-06-27	42.200	42.500	42.150	42.350	34.122	7,000
2023-06-26	42.600	42.850	42.600	42.850	34.525	5,000
2023-06-21	42.100	42.900	42.100	42.900	34.566	22,010
2023-06-20	42.150	42.300	42.150	42.300	34.082	6,000
2023-06-19	42.550	42.550	42.500	42.500	34.243	5,000
2023-06-16	42.600	42.600	42.300	42.300	34.082	6,000
2023-06-15	42.200	42.550	42.150	42.550	34.284	9,000
2023-06-14	42.500	42.600	42.250	42.450	34.203	10,000
2023-06-13	42.600	42.650	42.400	42.600	34.324	11,000
2023-06-12	42.800	42.800	42.050	42.600	34.324	15,000
2023-06-09	42.800	42.800	42.400	42.600	34.324	21,070
2023-06-08	42.750	42.850	42.300	42.850	34.525	24,000
2023-06-07	42.450	42.800	42.350	42.750	34.445	21,000
2023-06-06	42.350	43.100	42.300	43.000	34.646	16,000
2023-06-05	43.000	43.100	42.200	43.000	34.646	15,000
2023-06-02	42.950	43.000	42.800	43.000	34.646	9,000
2023-06-01	42.950	42.950	42.900	42.900	34.566	6,000
2023-05-31	43.100	43.100	42.450	42.900	34.566	3,000
2023-05-30	43.100	43.200	42.100	43.000	34.646	29,000
2023-05-29	43.200	43.200	42.800	43.000	34.646	17,000
2023-05-26	42.700	43.000	41.200	43.000	34.646	15,000
2023-05-25	42.250	43.200	42.200	42.500	34.243	24,000
2023-05-24	42.200	42.200	42.000	42.200	34.002	27,000
2023-05-23	42.000	42.350	42.000	42.100	33.921	18,000
2023-05-22	42.000	42.000	41.950	42.000	33.840	5,000
2023-05-19	42.000	42.000	41.900	42.000	33.840	17,000
2023-05-18	41.950	42.000	41.250	41.900	33.760	27,000
2023-05-17	41.750	42.000	41.600	41.850	33.719	24,000
2023-05-16	41.500	41.600	41.400	41.600	33.518	8,152
2023-05-15	41.350	41.700	41.250	41.550	33.478	93,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.2000 KYD
2025-07-18	2.6000 KYD
2024-07-18	2.5000 KYD
2023-07-28	2.0000 KYD
2022-08-02	3.0000 KYD
2021-09-03	3.0000 KYD
2020-07-21	3.0000 KYD
2019-07-10	3.0000 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.