San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	40.000	40.900	40.000	40.800	32.873	5,000
2022-08-09	41.550	41.550	41.550	41.550	33.478	0
2022-08-08	41.550	41.550	41.550	41.550	33.478	1,005
2022-08-05	41.000	41.000	41.000	41.000	33.035	8,000
2022-08-04	40.100	41.000	40.100	40.900	32.954	7,000
2022-08-03	40.350	41.100	40.300	41.100	33.115	10,000
2022-08-02	40.300	40.900	40.300	40.900	32.954	9,000
2022-08-01	43.950	44.000	43.750	44.000	33.035	15,000
2022-07-29	43.600	43.950	43.600	43.950	32.997	14,000
2022-07-28	43.700	43.700	43.600	43.600	32.734	18,005
2022-07-27	43.750	43.750	43.700	43.700	32.809	11,000
2022-07-26	43.500	43.900	43.150	43.900	32.960	28,000
2022-07-25	43.400	43.400	43.400	43.400	32.584	10,000
2022-07-22	43.400	43.400	43.400	43.400	32.584	7,000
2022-07-21	43.950	43.950	43.400	43.400	32.584	11,000
2022-07-20	43.050	43.850	43.050	43.850	32.922	2,000
2022-07-19	43.500	43.850	43.500	43.850	32.922	4,000
2022-07-18	45.400	45.400	43.000	43.000	32.284	165,000
2022-07-15	43.500	45.400	42.700	45.400	34.086	66,000
2022-07-14	43.950	44.000	43.500	43.500	32.659	7,000
2022-07-13	44.400	44.400	43.500	44.000	33.035	31,000
2022-07-12	44.500	44.500	43.800	43.800	32.884	74,000
2022-07-11	45.600	45.600	44.600	44.600	33.485	102,001
2022-07-08	46.600	46.950	46.050	46.500	34.912	22,000
2022-07-07	46.800	46.800	45.750	46.600	34.987	46,000
2022-07-06	46.950	47.000	45.650	46.800	35.137	33,000
2022-07-05	47.000	47.000	45.950	47.000	35.287	25,000
2022-07-04	46.800	47.150	46.800	47.000	35.287	11,000
2022-07-01	46.950	46.950	46.300	46.900	35.212	16,000
2022-06-30	46.350	47.000	46.250	47.000	35.287	8,000
2022-06-29	47.300	47.300	47.300	47.300	35.512	0
2022-06-28	47.250	47.300	47.250	47.300	35.512	2,000
2022-06-27	46.800	47.300	46.600	47.300	35.512	17,000
2022-06-24	47.000	47.000	47.000	47.000	35.287	2,000
2022-06-23	47.000	47.000	46.800	46.800	35.137	3,000
2022-06-22	46.950	47.000	46.950	47.000	35.287	2,000
2022-06-21	47.600	47.700	46.250	46.250	34.724	73,000
2022-06-20	47.000	47.000	46.000	46.000	34.536	2,000
2022-06-17	46.850	46.850	46.850	46.850	35.174	0
2022-06-16	46.950	46.950	46.800	46.850	35.174	12,000
2022-06-15	46.650	47.950	46.600	47.450	35.625	30,000
2022-06-14	47.850	47.850	47.850	47.850	35.925	3,000
2022-06-13	47.900	47.900	46.750	47.900	35.963	8,000
2022-06-10	47.900	47.900	47.900	47.900	35.963	1,000
2022-06-09	47.050	47.750	46.800	47.750	35.850	10,000
2022-06-08	47.500	47.500	47.500	47.500	35.662	0
2022-06-07	47.000	47.500	47.000	47.500	35.662	3,000
2022-06-06	47.450	47.450	47.450	47.450	35.625	1,000
2022-06-02	47.350	47.500	47.350	47.500	35.662	2,000
2022-06-01	47.500	47.500	47.500	47.500	35.662	1,000
2022-05-31	47.500	47.500	47.500	47.500	35.662	0
2022-05-30	47.000	47.500	47.000	47.500	35.662	3,000
2022-05-27	47.000	47.000	47.000	47.000	35.287	1,000
2022-05-26	46.700	46.700	46.700	46.700	35.062	3,000
2022-05-25	46.600	46.600	46.200	46.200	34.686	8,000
2022-05-24	46.900	47.000	46.150	46.150	34.649	28,000
2022-05-23	45.200	46.000	45.200	45.600	34.236	9,000
2022-05-20	45.200	45.900	45.200	45.900	34.461	6,000
2022-05-19	45.200	45.500	44.750	45.200	33.936	38,000
2022-05-18	47.700	47.700	46.200	46.400	34.837	8,000

← NewerPage 18 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.