San Neng Group Holdings Co., LTD. (TPE:6671)
Taiwan
· Delayed Price · Currency is TWD 30.20
-0.10 (-0.33%)
Apr 29, 2026, 1:30 PM CST
TPE:6671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 30.45 | 29.90 | 30.30 | 30.30 | 1.34% | 41,048 |
| Apr 27, 2026 | 30.00 | 30.20 | 29.85 | 29.90 | 29.90 | -0.33% | 26,463 |
| Apr 24, 2026 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | -1.15% | 31,492 |
| Apr 23, 2026 | 31.45 | 31.45 | 30.20 | 30.35 | 30.35 | -3.50% | 101,931 |
| Apr 22, 2026 | 32.95 | 32.95 | 31.00 | 31.45 | 31.45 | -3.23% | 36,032 |
| Apr 21, 2026 | 32.15 | 32.50 | 31.40 | 32.50 | 32.50 | 1.56% | 27,089 |
| Apr 20, 2026 | 33.40 | 33.40 | 31.25 | 32.00 | 32.00 | -1.39% | 46,220 |
| Apr 17, 2026 | 32.75 | 32.75 | 31.85 | 32.45 | 32.45 | -1.67% | 61,375 |
| Apr 16, 2026 | 33.65 | 33.85 | 32.55 | 33.00 | 33.00 | 1.07% | 56,617 |
| Apr 15, 2026 | 32.70 | 33.20 | 31.95 | 32.65 | 32.65 | 3.00% | 49,625 |
| Apr 14, 2026 | 31.45 | 32.45 | 31.45 | 31.70 | 31.70 | 0.79% | 38,131 |
| Apr 13, 2026 | 30.55 | 31.50 | 30.50 | 31.45 | 31.45 | 2.95% | 24,001 |
| Apr 10, 2026 | 30.30 | 31.45 | 30.30 | 30.55 | 30.55 | 1.33% | 43,324 |
| Apr 9, 2026 | 30.50 | 30.55 | 30.05 | 30.15 | 30.15 | -1.15% | 15,072 |
| Apr 8, 2026 | 30.20 | 30.80 | 29.90 | 30.50 | 30.50 | 1.16% | 97,165 |
| Apr 7, 2026 | 30.55 | 30.55 | 30.05 | 30.15 | 30.15 | -1.15% | 8,010 |
| Apr 2, 2026 | 30.40 | 30.95 | 30.40 | 30.50 | 30.50 | 0.83% | 75,177 |
| Apr 1, 2026 | 30.25 | 30.25 | 29.90 | 30.25 | 30.25 | 1.68% | 33,149 |
| Mar 31, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 6,246 |
| Mar 30, 2026 | 29.65 | 29.90 | 29.65 | 29.75 | 29.75 | -0.17% | 10,211 |
| Mar 27, 2026 | 29.50 | 29.95 | 29.30 | 29.80 | 29.80 | 1.02% | 59,000 |
| Mar 26, 2026 | 31.45 | 31.45 | 29.50 | 29.50 | 29.50 | -4.22% | 216,849 |
| Mar 25, 2026 | 31.15 | 31.50 | 30.55 | 30.80 | 30.80 | -1.12% | 38,249 |
| Mar 24, 2026 | 31.80 | 31.80 | 30.35 | 31.15 | 31.15 | 0.48% | 54,063 |
| Mar 23, 2026 | 31.40 | 31.40 | 30.35 | 31.00 | 31.00 | 1.81% | 54,095 |
| Mar 20, 2026 | 31.40 | 33.15 | 30.20 | 30.45 | 30.45 | -1.62% | 148,210 |
| Mar 19, 2026 | 30.45 | 30.95 | 30.10 | 30.95 | 30.95 | 1.81% | 79,256 |
| Mar 18, 2026 | 30.30 | 30.55 | 29.75 | 30.40 | 30.40 | 0.16% | 76,500 |
| Mar 17, 2026 | 30.45 | 30.65 | 30.00 | 30.35 | 30.35 | 0.83% | 162,193 |
| Mar 16, 2026 | 31.90 | 31.90 | 30.00 | 30.10 | 30.10 | -4.29% | 219,582 |
| Mar 13, 2026 | 30.30 | 32.00 | 29.30 | 31.45 | 31.45 | 2.78% | 222,014 |
| Mar 12, 2026 | 33.95 | 33.95 | 30.60 | 30.60 | 30.60 | -9.87% | 686,623 |
| Mar 11, 2026 | 35.85 | 35.85 | 33.40 | 33.95 | 33.95 | -6.73% | 657,053 |
| Mar 10, 2026 | 36.40 | 36.55 | 35.50 | 36.40 | 36.40 | - | 67,543 |
| Mar 9, 2026 | 35.10 | 36.55 | 35.10 | 36.40 | 36.40 | -1.75% | 22,100 |
| Mar 6, 2026 | 37.70 | 37.70 | 37.05 | 37.05 | 37.05 | 0.27% | 16,009 |
| Mar 5, 2026 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | 1.93% | 26,024 |
| Mar 4, 2026 | 37.40 | 37.40 | 36.25 | 36.25 | 36.25 | -2.03% | 38,207 |
| Mar 3, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - | 24,162 |
| Mar 2, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -0.27% | 27,125 |
| Feb 26, 2026 | 37.40 | 37.40 | 36.80 | 37.10 | 37.10 | 0.41% | 26,022 |
| Feb 25, 2026 | 37.65 | 37.65 | 36.55 | 36.95 | 36.95 | 0.82% | 35,083 |
| Feb 24, 2026 | 37.40 | 37.40 | 36.60 | 36.65 | 36.65 | -0.27% | 36,218 |
| Feb 23, 2026 | 37.30 | 37.30 | 36.55 | 36.75 | 36.75 | 0.41% | 55,605 |
| Feb 11, 2026 | 36.75 | 37.90 | 36.60 | 36.60 | 36.60 | -0.41% | 50,133 |
| Feb 10, 2026 | 37.40 | 37.40 | 36.70 | 36.75 | 36.75 | 0.27% | 16,104 |
| Feb 9, 2026 | 37.40 | 37.40 | 36.65 | 36.65 | 36.65 | -0.95% | 5,084 |
| Feb 6, 2026 | 37.40 | 37.40 | 36.95 | 37.00 | 37.00 | -1.07% | 15,695 |
| Feb 5, 2026 | 37.90 | 37.90 | 36.95 | 37.40 | 37.40 | 0.67% | 8,000 |
| Feb 4, 2026 | 37.40 | 37.40 | 37.10 | 37.15 | 37.15 | 0.13% | 13,000 |
| Feb 3, 2026 | 37.40 | 37.40 | 36.95 | 37.10 | 37.10 | -0.40% | 10,000 |
| Feb 2, 2026 | 37.55 | 37.55 | 36.65 | 37.25 | 37.25 | -0.80% | 34,021 |
| Jan 30, 2026 | 36.75 | 37.55 | 36.75 | 37.55 | 37.55 | -0.66% | 2,268 |
| Jan 29, 2026 | 37.95 | 37.95 | 37.80 | 37.80 | 37.80 | -0.40% | 2,386 |
| Jan 28, 2026 | 37.40 | 37.95 | 37.05 | 37.95 | 37.95 | 2.02% | 7,000 |
| Jan 27, 2026 | 37.40 | 37.50 | 36.80 | 37.20 | 37.20 | - | 18,010 |
| Jan 26, 2026 | 37.35 | 37.95 | 37.20 | 37.20 | 37.20 | -0.13% | 7,000 |
| Jan 23, 2026 | 37.25 | 37.35 | 36.55 | 37.25 | 37.25 | 1.50% | 15,000 |
| Jan 22, 2026 | 37.35 | 37.40 | 36.55 | 36.70 | 36.70 | -0.68% | 15,130 |
| Jan 21, 2026 | 38.75 | 38.75 | 36.70 | 36.95 | 36.95 | -2.76% | 312,272 |
| Jan 20, 2026 | 39.85 | 39.85 | 38.00 | 38.00 | 38.00 | -5.94% | 70,799 |
| Jan 19, 2026 | 37.15 | 40.40 | 36.90 | 40.40 | 40.40 | 9.93% | 36,270 |
| Jan 16, 2026 | 37.20 | 37.20 | 36.55 | 36.75 | 36.75 | -1.21% | 25,123 |
| Jan 15, 2026 | 37.50 | 37.65 | 37.20 | 37.20 | 37.20 | -0.80% | 5,161 |
| Jan 14, 2026 | 37.20 | 37.50 | 37.20 | 37.50 | 37.50 | 1.08% | 10,036 |
| Jan 13, 2026 | 36.80 | 37.10 | 36.80 | 37.10 | 37.10 | 0.54% | 9,006 |
| Jan 12, 2026 | 36.95 | 37.00 | 36.90 | 36.90 | 36.90 | 0.41% | 9,028 |
| Jan 9, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | 0.82% | 33,523 |
| Jan 8, 2026 | 36.10 | 36.45 | 36.10 | 36.45 | 36.45 | 0.97% | 7,000 |
| Jan 7, 2026 | 35.30 | 36.10 | 35.30 | 36.10 | 36.10 | 1.69% | 36,190 |
| Jan 6, 2026 | 35.95 | 35.95 | 35.50 | 35.50 | 35.50 | 0.85% | 13,291 |
| Jan 5, 2026 | 35.80 | 36.40 | 35.20 | 35.20 | 35.20 | -1.68% | 114,308 |
| Jan 2, 2026 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | -0.28% | 7,000 |
| Dec 31, 2025 | 35.90 | 35.95 | 35.90 | 35.90 | 35.90 | - | 4,066 |
| Dec 30, 2025 | 35.50 | 35.90 | 35.40 | 35.90 | 35.90 | - | 18,139 |
| Dec 29, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.56% | 10,000 |
| Dec 26, 2025 | 35.80 | 35.80 | 35.70 | 35.70 | 35.70 | 0.42% | 5,064 |
| Dec 24, 2025 | 35.80 | 35.80 | 35.55 | 35.55 | 35.55 | 0.14% | 7,000 |
| Dec 23, 2025 | 36.05 | 36.05 | 35.50 | 35.50 | 35.50 | -0.98% | 21,184 |
| Dec 18, 2025 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | 0.56% | 17,203 |
| Dec 17, 2025 | 35.55 | 35.65 | 35.50 | 35.65 | 35.65 | -0.28% | 13,001 |
| Dec 16, 2025 | 35.65 | 35.75 | 35.65 | 35.75 | 35.75 | 0.14% | 4,000 |
| Dec 15, 2025 | 36.10 | 36.10 | 35.65 | 35.70 | 35.70 | -0.83% | 9,209 |
| Dec 12, 2025 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 0.70% | 4,000 |
| Dec 11, 2025 | 35.70 | 35.75 | 35.65 | 35.75 | 35.75 | - | 10,032 |
| Dec 10, 2025 | 35.85 | 35.85 | 35.75 | 35.75 | 35.75 | -0.28% | 5,309 |
| Dec 9, 2025 | 35.95 | 35.95 | 35.80 | 35.85 | 35.85 | -1.51% | 28,279 |
| Dec 8, 2025 | 36.55 | 36.55 | 36.00 | 36.40 | 36.40 | 0.97% | 289,465 |
| Dec 5, 2025 | 36.10 | 36.10 | 36.05 | 36.05 | 36.05 | -0.14% | 4,079 |
| Dec 4, 2025 | 36.05 | 36.50 | 36.05 | 36.10 | 36.10 | 0.42% | 10,034 |
| Dec 3, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.28% | 2,000 |
| Dec 2, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.14% | 2,033 |
| Dec 1, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 0.42% | 14,000 |
| Nov 28, 2025 | 35.75 | 35.75 | 35.65 | 35.65 | 35.65 | 0.28% | 18,000 |
| Nov 27, 2025 | 35.60 | 35.80 | 35.55 | 35.55 | 35.55 | 0.14% | 20,070 |
| Nov 26, 2025 | 35.60 | 35.60 | 35.50 | 35.50 | 35.50 | - | 32,124 |
| Nov 25, 2025 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | -0.56% | 33,765 |
| Nov 24, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.70% | 45,128 |
| Nov 21, 2025 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | -0.42% | 2,188 |
| Nov 20, 2025 | 36.05 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 20,554 |