San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	45.950	47.900	45.800	47.700	35.813	22,000
2022-05-16	46.050	46.050	45.300	45.750	34.349	17,000
2022-05-13	46.500	47.500	46.000	46.300	34.761	19,000
2022-05-12	46.500	46.900	46.050	46.900	35.212	16,000
2022-05-11	47.000	47.000	46.150	46.500	34.912	53,000
2022-05-10	47.000	47.000	47.000	47.000	35.287	3,000
2022-05-09	46.800	47.000	46.150	47.000	35.287	17,000
2022-05-06	46.550	47.950	43.650	47.250	35.475	53,000
2022-05-05	47.650	47.650	47.650	47.650	35.775	1,000
2022-05-04	47.550	47.750	47.550	47.750	35.850	3,000
2022-05-03	47.100	47.550	47.100	47.550	35.700	7,000
2022-04-29	46.500	47.300	46.500	47.250	35.475	10,000
2022-04-28	44.750	47.200	44.750	47.200	35.437	14,000
2022-04-27	47.500	47.500	47.500	47.500	35.662	6,000
2022-04-26	47.250	47.800	47.100	47.650	35.775	23,000
2022-04-25	47.600	47.600	47.150	47.150	35.400	8,000
2022-04-22	47.600	47.750	47.400	47.400	35.587	12,000
2022-04-21	47.500	47.850	47.400	47.650	35.775	16,000
2022-04-20	47.550	48.300	47.550	48.000	36.038	42,000
2022-04-19	47.300	48.200	47.300	48.200	36.188	51,000
2022-04-18	48.000	48.000	48.000	48.000	36.038	1,000
2022-04-15	48.100	48.100	47.500	48.000	36.038	5,000
2022-04-14	47.500	47.900	47.450	47.900	35.963	9,000
2022-04-13	47.950	47.950	47.500	47.950	36.000	18,000
2022-04-12	47.950	47.950	47.400	47.800	35.888	14,000
2022-04-11	47.500	47.850	47.150	47.850	35.925	10,000
2022-04-08	48.500	48.500	47.900	47.900	35.963	6,000
2022-04-07	48.500	48.500	47.800	48.500	36.413	7,000
2022-04-06	47.700	48.750	47.700	48.500	36.413	12,000
2022-04-01	48.600	48.650	48.500	48.650	36.526	24,000
2022-03-31	48.200	48.600	48.200	48.600	36.488	3,000
2022-03-30	48.850	48.850	48.700	48.700	36.563	8,000
2022-03-29	48.750	48.750	48.750	48.750	36.601	1,000
2022-03-28	48.150	48.800	48.150	48.800	36.638	6,000
2022-03-25	48.900	48.900	48.800	48.850	36.676	15,000
2022-03-24	48.950	49.000	48.500	48.850	36.676	13,000
2022-03-23	48.600	49.100	48.150	48.750	36.601	60,000
2022-03-22	48.900	49.000	48.700	49.000	36.789	4,000
2022-03-21	48.800	49.200	48.500	49.000	36.789	22,000
2022-03-18	49.000	49.000	48.650	48.800	36.638	23,000
2022-03-17	48.500	48.500	48.200	48.450	36.376	15,000
2022-03-16	48.800	48.800	48.500	48.500	36.413	3,000
2022-03-15	48.000	48.600	48.000	48.500	36.413	21,000
2022-03-14	48.000	48.450	48.000	48.450	36.376	3,000
2022-03-11	47.900	48.750	47.900	48.600	36.488	16,000
2022-03-10	48.100	48.100	47.900	47.900	35.963	19,000
2022-03-09	47.400	47.800	47.400	47.800	35.888	7,000
2022-03-08	47.350	47.750	47.350	47.750	35.850	4,000
2022-03-07	48.100	48.100	47.400	47.950	36.000	5,000
2022-03-04	47.650	48.150	47.650	48.150	36.150	7,000
2022-03-03	47.700	48.200	47.300	48.200	36.188	22,000
2022-03-02	48.700	48.700	47.250	47.700	35.813	22,000
2022-03-01	48.300	48.300	48.000	48.000	36.038	7,000
2022-02-25	47.450	47.800	47.400	47.800	35.888	17,000
2022-02-24	47.500	47.500	47.100	47.450	35.625	14,000
2022-02-23	47.500	47.600	47.400	47.600	35.737	16,000
2022-02-22	47.500	47.650	47.500	47.650	35.775	21,000
2022-02-21	47.600	47.650	47.600	47.600	35.737	9,000
2022-02-18	47.900	47.900	47.700	47.700	35.813	3,000
2022-02-17	47.500	47.500	47.500	47.500	35.662	5,000

← NewerPage 19 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.