San Neng Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.350	47.500	47.350	47.500	35.662	22,000
2022-02-15	47.500	47.750	47.350	47.350	35.550	11,000
2022-02-14	47.600	47.600	47.250	47.500	35.662	15,000
2022-02-11	47.900	47.900	47.750	47.800	35.888	4,000
2022-02-10	48.100	48.100	47.700	48.000	36.038	9,000
2022-02-09	47.900	47.900	47.900	47.900	35.963	8,000
2022-02-08	48.000	48.000	47.650	47.850	35.925	3,000
2022-02-07	47.500	48.050	47.300	47.800	35.888	81,000
2022-01-26	47.500	48.000	47.100	47.500	35.662	31,000
2022-01-25	47.500	47.600	47.500	47.500	35.662	21,000
2022-01-24	47.500	47.500	47.500	47.500	35.662	1,000
2022-01-21	46.900	47.550	46.800	47.500	35.662	23,000
2022-01-20	47.600	47.600	47.550	47.550	35.700	2,000
2022-01-19	47.550	47.550	46.800	46.850	35.174	14,000
2022-01-18	46.800	46.800	46.750	46.750	35.099	22,000
2022-01-17	47.150	47.150	46.550	46.800	35.137	36,000
2022-01-14	47.600	47.600	47.100	47.100	35.362	8,000
2022-01-13	47.600	47.600	47.600	47.600	35.737	1,000
2022-01-12	47.400	47.450	47.050	47.400	35.587	16,000
2022-01-11	47.250	47.450	47.100	47.300	35.512	23,000
2022-01-10	47.850	47.850	47.100	47.600	35.737	31,000
2022-01-07	47.100	47.850	47.100	47.850	35.925	22,000
2022-01-06	47.250	48.000	47.250	47.800	35.888	20,000
2022-01-05	47.250	47.300	47.250	47.250	35.475	6,000
2022-01-04	47.700	47.900	47.200	47.900	35.963	43,000
2022-01-03	47.950	47.950	47.550	47.700	35.813	15,000
2021-12-30	48.000	48.000	48.000	48.000	36.038	2,000
2021-12-29	48.000	48.000	48.000	48.000	36.038	2,000
2021-12-28	48.200	48.200	48.000	48.000	36.038	5,000
2021-12-27	47.600	48.250	47.550	48.250	36.225	33,000
2021-12-24	48.400	48.400	47.750	48.300	36.263	8,000
2021-12-23	48.200	48.400	48.200	48.400	36.338	2,000
2021-12-22	48.400	48.400	48.000	48.200	36.188	13,000
2021-12-21	48.300	48.350	48.300	48.350	36.301	2,000
2021-12-20	48.300	48.300	48.300	48.300	36.263	1,000
2021-12-17	48.200	48.400	48.050	48.150	36.150	6,000
2021-12-16	48.700	48.700	48.300	48.300	36.263	8,000
2021-12-15	48.100	49.700	48.000	48.700	36.563	48,000
2021-12-14	48.150	48.150	48.150	48.150	36.150	2,000
2021-12-13	48.150	48.150	48.150	48.150	36.150	1,000
2021-12-10	47.550	48.150	47.500	48.150	36.150	4,000
2021-12-09	47.800	48.000	47.250	48.000	36.038	12,000
2021-12-08	47.000	47.900	47.000	47.900	35.963	8,000
2021-12-07	47.500	48.000	47.000	47.600	35.737	34,000
2021-12-06	48.300	48.300	47.500	47.900	35.963	6,000
2021-12-03	47.500	48.350	47.500	48.350	36.301	2,000
2021-12-02	48.300	48.300	48.300	48.300	36.263	1,000
2021-12-01	47.500	48.400	47.250	48.400	36.338	13,000
2021-11-30	48.150	48.150	48.150	48.150	36.150	1,000
2021-11-29	48.200	48.200	48.200	48.200	36.188	1,000
2021-11-26	47.550	48.400	47.500	48.400	36.338	6,000
2021-11-25	48.200	48.200	47.250	48.200	36.188	3,000
2021-11-24	48.000	48.000	48.000	48.000	36.038	2,000
2021-11-23	47.800	48.000	47.800	48.000	36.038	12,000
2021-11-22	47.600	47.600	47.500	47.500	35.662	10,000
2021-11-19	46.900	47.400	46.900	47.400	35.587	4,000
2021-11-18	47.550	47.550	47.500	47.500	35.662	2,000
2021-11-17	46.750	47.400	46.750	47.400	35.587	9,000
2021-11-16	46.900	47.400	46.850	47.400	35.587	12,000
2021-11-15	47.500	47.500	47.500	47.500	35.662	1,000

← NewerPage 20 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.