San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.100	37.400	37.100	37.400	30.134	7,000
2023-02-08	37.150	37.150	36.750	37.100	29.892	50,015
2023-02-07	37.800	37.800	37.500	37.700	30.376	7,000
2023-02-06	37.900	37.900	37.850	37.850	30.497	9,015
2023-02-03	38.000	38.000	37.050	37.850	30.497	10,010
2023-02-02	36.950	37.750	36.950	37.750	30.416	8,015
2023-02-01	36.800	36.950	36.550	36.800	29.651	42,010
2023-01-31	36.800	37.250	36.700	37.250	30.013	18,000
2023-01-30	38.200	38.200	36.650	36.900	29.731	46,015
2023-01-17	38.200	38.250	38.200	38.200	30.779	3,000
2023-01-16	37.900	37.900	37.900	37.900	30.537	0
2023-01-13	37.100	37.900	37.000	37.900	30.537	52,150
2023-01-12	38.250	38.300	38.100	38.150	30.738	5,000
2023-01-11	37.100	37.850	37.050	37.850	30.497	18,000
2023-01-10	37.500	37.500	37.150	37.350	30.094	4,000
2023-01-09	37.550	37.550	37.150	37.300	30.053	5,000
2023-01-06	37.800	37.800	37.550	37.550	30.255	2,000
2023-01-05	37.500	37.500	37.500	37.500	30.215	2,000
2023-01-04	37.500	37.850	37.500	37.500	30.215	3,000
2023-01-03	37.150	37.500	37.150	37.500	30.215	3,000
2022-12-30	37.100	37.100	37.100	37.100	29.892	0
2022-12-29	37.250	37.250	37.100	37.100	29.892	3,000
2022-12-28	37.250	37.400	37.250	37.350	30.094	4,000
2022-12-27	37.250	37.250	37.250	37.250	30.013	1,000
2022-12-26	37.500	37.500	37.500	37.500	30.215	0
2022-12-23	37.850	37.850	37.000	37.500	30.215	5,000
2022-12-22	37.400	37.400	37.400	37.400	30.134	0
2022-12-21	37.100	37.400	37.100	37.400	30.134	5,000
2022-12-20	37.400	37.400	37.100	37.100	29.892	10,000
2022-12-19	37.400	37.600	37.200	37.400	30.134	12,000
2022-12-16	37.550	37.750	37.500	37.750	30.416	9,000
2022-12-15	37.400	37.450	37.300	37.450	30.174	11,000
2022-12-14	37.350	37.700	37.300	37.700	30.376	12,000
2022-12-13	37.400	37.750	37.400	37.750	30.416	7,000
2022-12-12	37.400	37.550	37.300	37.550	30.255	10,000
2022-12-09	38.100	38.100	37.500	37.550	30.255	10,000
2022-12-08	37.500	38.200	37.350	38.200	30.779	16,000
2022-12-07	39.200	39.200	37.400	37.900	30.537	24,000
2022-12-06	37.550	38.450	37.500	38.450	30.980	27,000
2022-12-05	37.900	38.050	37.650	38.050	30.658	31,000
2022-12-02	37.900	37.900	37.900	37.900	30.537	2,000
2022-12-01	37.700	37.900	37.700	37.900	30.537	5,000
2022-11-30	37.900	37.900	37.900	37.900	30.537	0
2022-11-29	37.900	37.900	37.900	37.900	30.537	4,000
2022-11-28	38.100	38.100	38.100	38.100	30.698	2,000
2022-11-25	38.050	38.150	38.000	38.150	30.738	5,000
2022-11-24	38.000	39.050	38.000	38.400	30.940	6,000
2022-11-23	38.000	38.000	38.000	38.000	30.617	6,000
2022-11-22	37.750	37.950	37.750	37.950	30.577	2,000
2022-11-21	37.950	37.950	37.750	37.750	30.416	2,000
2022-11-18	38.000	38.100	38.000	38.100	30.698	3,000
2022-11-17	38.100	38.250	38.000	38.200	30.779	16,000
2022-11-16	38.000	39.300	37.850	38.900	31.343	23,000
2022-11-15	38.050	38.300	38.000	38.300	30.859	11,000
2022-11-14	38.500	38.800	38.200	38.800	31.262	9,000
2022-11-11	38.700	39.000	38.700	39.000	31.423	6,000
2022-11-10	38.800	38.800	38.500	38.700	31.181	8,000
2022-11-09	38.350	38.750	38.300	38.750	31.222	11,000
2022-11-08	38.500	38.700	38.400	38.700	31.181	7,000
2022-11-07	39.250	39.250	38.400	38.950	31.383	9,000

← NewerPage 16 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.