San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	38.550	39.200	38.550	39.200	31.584	4,000
2022-11-03	39.500	39.500	38.550	39.300	31.665	10,000
2022-11-02	39.500	39.500	38.300	39.200	31.584	14,000
2022-11-01	38.900	38.900	38.850	38.850	31.302	8,000
2022-10-31	38.900	39.350	38.900	38.900	31.343	10,000
2022-10-28	37.850	39.100	37.850	39.000	31.423	19,000
2022-10-27	38.900	38.950	38.900	38.950	31.383	3,000
2022-10-26	38.950	38.950	38.950	38.950	31.383	1,000
2022-10-25	38.000	38.200	37.850	37.850	30.497	7,000
2022-10-24	38.000	38.000	38.000	38.000	30.617	1,000
2022-10-21	36.750	37.600	36.700	37.600	30.295	9,000
2022-10-20	37.450	37.900	37.450	37.800	30.456	6,000
2022-10-19	38.550	38.600	37.700	38.600	31.101	7,000
2022-10-18	37.500	38.500	37.500	38.500	31.020	13,000
2022-10-17	39.300	39.300	38.500	38.850	31.302	4,000
2022-10-14	38.600	39.100	38.600	39.100	31.504	7,000
2022-10-13	39.050	39.050	39.050	39.050	31.463	1,000
2022-10-12	35.400	39.100	35.400	39.100	31.504	7,000
2022-10-11	39.100	39.100	39.100	39.100	31.504	1,000
2022-10-07	38.500	38.750	38.450	38.450	30.980	4,000
2022-10-06	38.950	38.950	38.950	38.950	31.383	1,000
2022-10-05	39.050	39.050	39.050	39.050	31.463	0
2022-10-04	39.000	39.050	39.000	39.050	31.463	2,000
2022-10-03	37.500	38.800	37.500	38.800	31.262	2,000
2022-09-30	38.800	38.800	38.400	38.400	30.940	3,000
2022-09-29	38.000	38.800	37.800	38.800	31.262	16,000
2022-09-28	37.850	38.000	37.850	38.000	30.617	5,000
2022-09-27	38.000	38.050	38.000	38.050	30.658	7,000
2022-09-26	38.500	38.500	37.600	37.700	30.376	26,000
2022-09-23	38.800	38.800	38.500	38.500	31.020	3,000
2022-09-22	38.500	38.800	38.000	38.800	31.262	23,000
2022-09-21	39.000	39.000	38.250	38.500	31.020	23,000
2022-09-20	39.000	39.350	38.650	39.000	31.423	12,000
2022-09-19	39.850	39.850	38.850	39.450	31.786	6,000
2022-09-16	39.200	39.500	38.500	39.250	31.625	32,000
2022-09-15	39.100	39.750	39.100	39.700	31.987	17,000
2022-09-14	39.600	39.950	38.650	39.650	31.947	11,000
2022-09-13	39.600	39.800	39.400	39.600	31.907	21,000
2022-09-12	40.250	40.800	39.100	40.200	32.390	47,000
2022-09-08	40.500	40.500	39.300	40.300	32.471	27,000
2022-09-07	40.550	40.550	39.000	39.800	32.068	43,000
2022-09-06	40.500	40.500	40.500	40.500	32.632	2,000
2022-09-05	40.950	40.950	40.850	40.850	32.914	3,000
2022-09-02	41.050	41.050	39.750	40.950	32.994	22,000
2022-09-01	39.950	40.000	39.750	39.800	32.068	17,000
2022-08-31	39.900	40.950	39.800	40.950	32.994	8,000
2022-08-30	39.850	40.600	39.850	40.050	32.269	10,000
2022-08-29	40.650	40.650	39.650	40.650	32.753	21,000
2022-08-26	41.000	41.000	40.200	40.750	32.833	8,000
2022-08-25	41.000	41.000	39.800	40.150	32.350	20,000
2022-08-24	41.000	41.000	41.000	41.000	33.035	2,000
2022-08-23	40.800	40.800	40.300	40.300	32.471	17,000
2022-08-22	41.000	41.450	41.000	41.450	33.397	10,000
2022-08-19	40.350	40.700	40.350	40.700	32.793	2,000
2022-08-18	40.250	40.500	40.250	40.350	32.511	8,000
2022-08-17	40.550	42.000	40.550	40.850	32.914	10,000
2022-08-16	42.200	42.200	42.200	42.200	34.002	0
2022-08-15	42.200	42.200	42.200	42.200	34.002	2,000
2022-08-12	40.400	42.200	40.000	42.200	34.002	14,000
2022-08-11	40.850	40.850	40.500	40.600	32.712	13,000

← NewerPage 17 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.