Sentien Printing Factory Co., Ltd. (TPEX:8410)
Taiwan
· Delayed Price · Currency is TWD 36.15
+0.30 (0.84%)
Mar 10, 2026, 1:30 PM CST
Sentien Printing Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 35.70 | 36.35 | 35.70 | 36.25 | - | 1.12% | 48,000 |
| Mar 9, 2026 | 35.55 | 35.85 | 35.05 | 35.85 | 35.85 | -1.10% | 47,025 |
| Mar 6, 2026 | 36.00 | 36.35 | 35.40 | 36.25 | 36.25 | 0.69% | 42,064 |
| Mar 5, 2026 | 37.20 | 37.20 | 35.90 | 36.00 | 36.00 | - | 23,000 |
| Mar 4, 2026 | 36.70 | 36.70 | 35.40 | 36.00 | 36.00 | -2.04% | 82,434 |
| Mar 3, 2026 | 36.95 | 37.25 | 36.50 | 36.75 | 36.75 | -1.08% | 36,331 |
| Mar 2, 2026 | 36.85 | 37.45 | 36.70 | 37.15 | 37.15 | -1.33% | 68,109 |
| Feb 26, 2026 | 37.35 | 37.95 | 37.30 | 37.65 | 37.65 | -0.26% | 35,257 |
| Feb 25, 2026 | 37.25 | 38.20 | 37.20 | 37.75 | 37.75 | 0.40% | 26,799 |
| Feb 24, 2026 | 37.80 | 38.10 | 37.40 | 37.60 | 37.60 | -0.13% | 17,165 |
| Feb 23, 2026 | 37.90 | 37.95 | 37.50 | 37.65 | 37.65 | 0.13% | 30,000 |
| Feb 11, 2026 | 37.45 | 37.60 | 37.40 | 37.60 | 37.60 | -0.13% | 5,001 |
| Feb 10, 2026 | 37.60 | 37.70 | 37.35 | 37.65 | 37.65 | - | 27,001 |
| Feb 9, 2026 | 37.80 | 37.80 | 37.50 | 37.65 | 37.65 | 0.40% | 3,000 |
| Feb 6, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | - | 19,000 |
| Feb 5, 2026 | 37.25 | 37.60 | 37.25 | 37.50 | 37.50 | 0.13% | 3,020 |
| Feb 4, 2026 | 36.80 | 37.55 | 36.80 | 37.45 | 37.45 | 0.40% | 30,010 |
| Feb 3, 2026 | 37.80 | 37.80 | 36.70 | 37.30 | 37.30 | 0.81% | 35,000 |
| Feb 2, 2026 | 37.95 | 37.95 | 36.75 | 37.00 | 37.00 | -0.54% | 31,300 |
| Jan 30, 2026 | 37.60 | 38.10 | 37.20 | 37.20 | 37.20 | -1.06% | 41,126 |
| Jan 29, 2026 | 37.90 | 38.30 | 37.45 | 37.60 | 37.60 | -1.44% | 31,267 |
| Jan 28, 2026 | 38.30 | 38.30 | 37.80 | 38.15 | 38.15 | -0.78% | 45,651 |
| Jan 27, 2026 | 39.50 | 39.50 | 38.15 | 38.45 | 38.45 | -1.28% | 72,630 |
| Jan 26, 2026 | 39.60 | 39.60 | 38.55 | 38.95 | 38.95 | -0.89% | 46,301 |
| Jan 23, 2026 | 39.30 | 39.75 | 39.20 | 39.30 | 39.30 | 0.51% | 46,026 |
| Jan 22, 2026 | 39.90 | 39.90 | 38.90 | 39.10 | 39.10 | -0.76% | 44,544 |
| Jan 21, 2026 | 39.00 | 39.40 | 38.80 | 39.40 | 39.40 | 1.03% | 42,541 |
| Jan 20, 2026 | 39.45 | 39.45 | 38.70 | 39.00 | 39.00 | -0.13% | 92,764 |
| Jan 19, 2026 | 37.90 | 39.40 | 37.90 | 39.05 | 39.05 | 3.03% | 101,303 |
| Jan 16, 2026 | 38.10 | 38.15 | 37.65 | 37.90 | 37.90 | -0.39% | 32,382 |
| Jan 15, 2026 | 37.30 | 38.10 | 37.15 | 38.05 | 38.05 | 2.56% | 82,279 |
| Jan 14, 2026 | 36.25 | 37.40 | 36.15 | 37.10 | 37.10 | 3.06% | 76,017 |
| Jan 13, 2026 | 36.20 | 36.25 | 35.80 | 36.00 | 36.00 | -0.41% | 22,020 |
| Jan 12, 2026 | 36.00 | 36.40 | 35.95 | 36.15 | 36.15 | 0.70% | 44,230 |
| Jan 9, 2026 | 36.00 | 36.00 | 35.65 | 35.90 | 35.90 | -0.28% | 47,070 |
| Jan 8, 2026 | 35.55 | 36.20 | 35.40 | 36.00 | 36.00 | 0.70% | 56,000 |
| Jan 7, 2026 | 36.45 | 36.45 | 35.55 | 35.75 | 35.75 | -0.69% | 95,025 |
| Jan 6, 2026 | 36.00 | 36.00 | 35.65 | 36.00 | 36.00 | 0.42% | 20,200 |
| Jan 5, 2026 | 35.70 | 36.05 | 35.65 | 35.85 | 35.85 | -0.28% | 23,415 |
| Jan 2, 2026 | 35.90 | 36.00 | 35.60 | 35.95 | 35.95 | 0.28% | 35,000 |
| Dec 31, 2025 | 36.20 | 36.20 | 35.60 | 35.85 | 35.85 | 0.56% | 9,050 |
| Dec 30, 2025 | 36.40 | 36.40 | 35.50 | 35.65 | 35.65 | -0.14% | 56,050 |
| Dec 29, 2025 | 35.60 | 36.35 | 35.55 | 35.70 | 35.70 | 0.14% | 19,200 |
| Dec 26, 2025 | 35.85 | 35.85 | 35.50 | 35.65 | 35.65 | -0.56% | 55,060 |
| Dec 24, 2025 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | -0.28% | 39,000 |
| Dec 23, 2025 | 36.00 | 36.00 | 35.90 | 35.95 | 35.95 | -0.28% | 25,100 |
| Dec 22, 2025 | 36.05 | 36.25 | 36.00 | 36.05 | 36.05 | -0.41% | 46,720 |
| Dec 19, 2025 | 36.15 | 36.30 | 36.05 | 36.20 | 36.20 | -0.28% | 42,416 |
| Dec 18, 2025 | 36.50 | 36.50 | 36.20 | 36.30 | 36.30 | -0.82% | 39,558 |
| Dec 17, 2025 | 36.55 | 36.60 | 36.50 | 36.60 | 36.60 | 0.14% | 18,001 |
| Dec 16, 2025 | 36.50 | 36.55 | 36.45 | 36.55 | 36.55 | - | 6,218 |
| Dec 15, 2025 | 36.60 | 36.75 | 36.50 | 36.55 | 36.55 | -0.95% | 18,748 |
| Dec 12, 2025 | 36.70 | 36.90 | 36.60 | 36.90 | 36.90 | -0.27% | 5,036 |
| Dec 11, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.09% | 34,101 |
| Dec 10, 2025 | 36.60 | 36.65 | 36.35 | 36.60 | 36.60 | -0.95% | 45,196 |
| Dec 9, 2025 | 36.70 | 36.95 | 36.55 | 36.95 | 36.95 | 1.09% | 44,050 |
| Dec 8, 2025 | 36.25 | 36.65 | 36.25 | 36.55 | 36.55 | -0.81% | 20,000 |
| Dec 5, 2025 | 37.10 | 37.10 | 36.80 | 36.85 | 36.85 | -0.67% | 23,222 |
| Dec 4, 2025 | 37.00 | 37.15 | 37.00 | 37.10 | 37.10 | 0.41% | 21,037 |
| Dec 3, 2025 | 36.80 | 37.10 | 36.65 | 36.95 | 36.95 | 0.41% | 27,300 |
| Dec 2, 2025 | 37.05 | 37.30 | 36.75 | 36.80 | 36.80 | -0.67% | 18,000 |
| Dec 1, 2025 | 37.25 | 37.30 | 36.80 | 37.05 | 37.05 | -0.13% | 27,259 |
| Nov 28, 2025 | 37.20 | 37.20 | 36.90 | 37.10 | 37.10 | - | 20,020 |
| Nov 27, 2025 | 37.00 | 37.15 | 37.00 | 37.10 | 37.10 | 0.13% | 31,245 |
| Nov 26, 2025 | 36.35 | 37.05 | 36.35 | 37.05 | 37.05 | 1.93% | 30,019 |
| Nov 25, 2025 | 36.30 | 36.45 | 36.15 | 36.35 | 36.35 | 0.14% | 17,493 |
| Nov 24, 2025 | 36.25 | 36.30 | 36.15 | 36.30 | 36.30 | 0.14% | 17,109 |
| Nov 21, 2025 | 36.35 | 36.35 | 36.20 | 36.25 | 36.25 | -0.14% | 18,070 |
| Nov 20, 2025 | 36.25 | 36.45 | 36.15 | 36.30 | 36.30 | 0.14% | 20,515 |
| Nov 19, 2025 | 36.25 | 36.45 | 36.15 | 36.25 | 36.25 | - | 29,279 |
| Nov 18, 2025 | 36.50 | 36.65 | 36.25 | 36.25 | 36.25 | -2.03% | 54,238 |
| Nov 17, 2025 | 36.50 | 37.35 | 36.45 | 37.00 | 37.00 | 0.27% | 52,450 |
| Nov 14, 2025 | 37.85 | 38.00 | 36.30 | 36.90 | 36.90 | -2.89% | 186,274 |
| Nov 13, 2025 | 38.25 | 38.50 | 37.70 | 38.00 | 38.00 | -0.65% | 137,502 |
| Nov 12, 2025 | 39.20 | 39.20 | 37.60 | 38.25 | 38.25 | -4.61% | 342,382 |
| Nov 11, 2025 | 39.00 | 40.75 | 38.55 | 40.10 | 40.10 | 3.75% | 168,878 |
| Nov 10, 2025 | 38.60 | 38.90 | 38.45 | 38.65 | 38.65 | -1.15% | 29,648 |
| Nov 7, 2025 | 38.95 | 39.25 | 38.95 | 39.10 | 39.10 | 0.26% | 21,000 |
| Nov 6, 2025 | 38.55 | 39.20 | 38.25 | 39.00 | 39.00 | 1.30% | 34,019 |
| Nov 5, 2025 | 38.70 | 38.70 | 38.00 | 38.50 | 38.50 | -0.52% | 68,346 |
| Nov 4, 2025 | 39.35 | 39.50 | 38.70 | 38.70 | 38.70 | -2.27% | 50,645 |
| Nov 3, 2025 | 39.25 | 39.85 | 39.20 | 39.60 | 39.60 | -0.50% | 22,060 |
| Oct 31, 2025 | 39.45 | 39.90 | 39.45 | 39.80 | 39.80 | 0.89% | 16,000 |
| Oct 30, 2025 | 39.40 | 39.50 | 39.30 | 39.45 | 39.45 | -0.38% | 24,000 |
| Oct 29, 2025 | 39.35 | 40.05 | 39.35 | 39.60 | 39.60 | -0.38% | 21,038 |
| Oct 28, 2025 | 40.00 | 40.00 | 39.60 | 39.75 | 39.75 | -0.63% | 26,234 |
| Oct 27, 2025 | 40.05 | 40.10 | 39.60 | 40.00 | 40.00 | -0.62% | 9,424 |
| Oct 23, 2025 | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | 1.26% | 21,010 |
| Oct 22, 2025 | 39.40 | 39.75 | 39.40 | 39.75 | 39.75 | 0.13% | 4,111 |
| Oct 21, 2025 | 39.25 | 39.85 | 39.25 | 39.70 | 39.70 | 1.15% | 30,333 |
| Oct 20, 2025 | 39.50 | 39.50 | 38.95 | 39.25 | 39.25 | 0.26% | 15,251 |
| Oct 17, 2025 | 38.95 | 39.15 | 38.90 | 39.15 | 39.15 | -0.51% | 22,154 |
| Oct 16, 2025 | 38.95 | 39.35 | 38.55 | 39.35 | 39.35 | 1.03% | 37,004 |
| Oct 15, 2025 | 38.80 | 39.10 | 38.60 | 38.95 | 38.95 | 0.65% | 54,034 |
| Oct 14, 2025 | 39.55 | 39.55 | 38.20 | 38.70 | 38.70 | 0.39% | 137,051 |
| Oct 13, 2025 | 39.50 | 39.50 | 38.00 | 38.55 | 38.55 | -3.02% | 260,664 |
| Oct 9, 2025 | 40.00 | 40.40 | 39.65 | 39.75 | 39.75 | -1.61% | 214,224 |
| Oct 8, 2025 | 40.80 | 40.80 | 40.25 | 40.40 | 40.40 | 0.12% | 27,275 |
| Oct 7, 2025 | 40.05 | 40.45 | 40.00 | 40.35 | 40.35 | 0.25% | 16,471 |
| Oct 3, 2025 | 40.30 | 40.45 | 40.00 | 40.25 | 40.25 | -0.86% | 72,357 |