San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	41.850	41.850	41.000	41.500	33.437	6,000
2023-05-11	41.550	41.550	40.950	41.250	33.236	10,000
2023-05-10	41.950	41.950	41.300	41.300	33.276	18,000
2023-05-09	41.600	41.600	40.850	41.300	33.276	35,000
2023-05-08	41.500	41.500	41.000	41.200	33.196	28,000
2023-05-05	41.700	41.700	41.100	41.500	33.437	13,000
2023-05-04	41.750	41.750	41.250	41.500	33.437	12,000
2023-05-03	41.200	41.550	41.200	41.450	33.397	10,000
2023-05-02	41.200	41.850	41.200	41.850	33.719	2,000
2023-04-28	40.750	41.550	40.700	41.500	33.437	10,000
2023-04-27	41.850	41.850	41.750	41.750	33.639	2,001
2023-04-26	41.300	41.300	40.650	41.200	33.196	8,000
2023-04-25	41.800	41.800	40.600	41.350	33.317	4,000
2023-04-24	41.200	41.900	40.600	40.600	32.712	44,000
2023-04-21	41.800	41.800	40.600	40.950	32.994	12,000
2023-04-20	40.000	43.050	40.000	41.800	33.679	27,000
2023-04-19	40.400	40.400	40.000	40.400	32.551	25,010
2023-04-18	40.350	40.350	40.350	40.350	32.511	8,215
2023-04-17	40.400	40.500	40.350	40.350	32.511	18,000
2023-04-14	40.450	40.450	40.200	40.400	32.551	17,000
2023-04-13	40.450	40.450	40.450	40.450	32.591	3,000
2023-04-12	40.000	40.350	39.800	40.350	32.511	26,000
2023-04-11	39.950	40.000	39.600	40.000	32.229	27,000
2023-04-10	39.600	39.900	39.550	39.900	32.148	4,000
2023-04-07	40.000	40.000	39.300	39.850	32.108	11,000
2023-04-06	39.800	39.800	39.800	39.800	32.068	1,000
2023-03-31	39.700	39.800	39.700	39.800	32.068	29,020
2023-03-30	39.850	39.850	39.300	39.650	31.947	10,000
2023-03-29	39.750	39.750	39.750	39.750	32.027	1,000
2023-03-28	39.100	39.800	39.000	39.800	32.068	21,000
2023-03-27	39.400	39.750	38.900	39.500	31.826	28,000
2023-03-24	39.400	39.400	39.400	39.400	31.745	1,000
2023-03-23	39.500	39.500	38.900	39.450	31.786	15,000
2023-03-22	40.000	40.000	39.650	39.900	32.148	7,000
2023-03-21	39.850	39.850	39.850	39.850	32.108	0
2023-03-20	39.850	39.850	39.850	39.850	32.108	1,000
2023-03-17	38.650	39.650	38.300	38.750	31.222	11,000
2023-03-16	38.750	38.750	38.300	38.750	31.222	7,000
2023-03-15	39.000	39.150	39.000	39.150	31.544	2,000
2023-03-14	39.050	39.400	39.000	39.400	31.745	9,000
2023-03-13	39.350	39.600	39.350	39.600	31.907	2,000
2023-03-10	39.650	39.650	38.800	39.600	31.907	7,000
2023-03-09	40.000	40.050	39.150	39.600	31.907	8,000
2023-03-08	39.800	39.800	39.600	39.750	32.027	4,000
2023-03-07	39.750	39.900	39.450	39.450	31.786	15,000
2023-03-06	39.600	39.750	38.600	39.750	32.027	20,000
2023-03-03	40.100	40.100	39.300	39.600	31.907	20,006
2023-03-02	40.250	40.250	38.850	39.900	32.148	10,000
2023-03-01	38.700	39.250	38.650	39.250	31.625	8,000
2023-02-24	40.200	40.200	38.700	39.850	32.108	6,000
2023-02-23	38.500	39.900	38.250	39.900	32.148	28,000
2023-02-22	38.050	38.100	37.950	38.100	30.698	16,000
2023-02-21	38.050	38.050	37.900	38.050	30.658	5,000
2023-02-20	38.000	38.000	38.000	38.000	30.617	4,000
2023-02-17	38.000	38.200	37.800	37.950	30.577	44,004
2023-02-16	37.800	37.800	37.800	37.800	30.456	7,000
2023-02-15	37.900	37.900	37.600	37.600	30.295	11,000
2023-02-14	38.000	38.000	37.300	37.900	30.537	17,000
2023-02-13	37.350	37.350	37.200	37.200	29.973	2,000
2023-02-10	37.350	37.350	37.350	37.350	30.094	1,000

← NewerPage 15 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.