Senhwa Biosciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 54.300 | 55.500 | 53.000 | 53.000 | 53.000 | 422,000 |
| 2024-08-01 | 56.600 | 56.600 | 55.100 | 55.400 | 55.400 | 384,000 |
| 2024-07-31 | 56.900 | 56.900 | 55.500 | 56.500 | 56.500 | 376,000 |
| 2024-07-30 | 57.200 | 57.500 | 55.000 | 56.000 | 56.000 | 471,000 |
| 2024-07-29 | 56.800 | 58.800 | 55.300 | 56.900 | 56.900 | 781,000 |
| 2024-07-26 | 53.700 | 55.200 | 52.600 | 54.500 | 54.500 | 476,000 |
| 2024-07-23 | 56.600 | 58.000 | 53.200 | 54.100 | 54.100 | 1,236,000 |
| 2024-07-22 | 59.500 | 59.600 | 56.100 | 56.200 | 56.200 | 1,056,000 |
| 2024-07-19 | 62.000 | 63.600 | 58.000 | 58.100 | 58.100 | 4,773,000 |
| 2024-07-18 | 57.600 | 64.500 | 57.000 | 62.200 | 62.200 | 6,970,000 |
| 2024-07-17 | 57.500 | 61.000 | 53.100 | 58.900 | 58.900 | 7,066,000 |
| 2024-07-16 | 57.000 | 57.200 | 55.500 | 57.200 | 57.200 | 5,794,000 |
| 2024-07-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 595,000 |
| 2024-07-12 | 47.000 | 47.300 | 46.650 | 47.300 | 47.300 | 740,000 |
| 2024-07-11 | 43.200 | 43.350 | 42.900 | 43.000 | 43.000 | 193,000 |
| 2024-07-10 | 43.400 | 44.000 | 42.950 | 43.350 | 43.350 | 196,000 |
| 2024-07-09 | 44.700 | 44.700 | 43.000 | 43.400 | 43.400 | 372,000 |
| 2024-07-08 | 46.400 | 46.500 | 44.700 | 44.700 | 44.700 | 309,000 |
| 2024-07-05 | 45.400 | 45.650 | 44.700 | 45.650 | 45.650 | 270,000 |
| 2024-07-04 | 45.500 | 45.500 | 44.500 | 44.850 | 44.850 | 218,000 |
| 2024-07-03 | 45.500 | 46.300 | 45.000 | 45.000 | 45.000 | 252,000 |
| 2024-07-02 | 47.100 | 47.200 | 45.400 | 45.500 | 45.500 | 452,000 |
| 2024-07-01 | 47.500 | 48.100 | 47.000 | 47.100 | 47.100 | 322,000 |
| 2024-06-28 | 47.200 | 48.250 | 47.000 | 47.100 | 47.100 | 384,000 |
| 2024-06-27 | 48.750 | 49.000 | 47.100 | 47.100 | 47.100 | 691,000 |
| 2024-06-26 | 45.800 | 49.450 | 45.500 | 48.750 | 48.750 | 1,487,000 |
| 2024-06-25 | 45.500 | 45.800 | 44.200 | 45.200 | 45.200 | 253,000 |
| 2024-06-24 | 45.900 | 46.850 | 45.500 | 45.500 | 45.500 | 466,000 |
| 2024-06-21 | 47.600 | 48.000 | 45.200 | 45.200 | 45.200 | 858,000 |
| 2024-06-20 | 47.950 | 49.900 | 47.250 | 47.600 | 47.600 | 1,683,000 |
| 2024-06-19 | 44.900 | 48.150 | 43.900 | 47.950 | 47.950 | 1,079,000 |
| 2024-06-18 | 47.000 | 47.000 | 44.000 | 44.000 | 44.000 | 1,769,000 |
| 2024-06-17 | 41.850 | 45.350 | 41.850 | 45.350 | 45.350 | 2,243,000 |
| 2024-06-14 | 41.450 | 41.500 | 41.050 | 41.250 | 41.250 | 157,000 |
| 2024-06-13 | 42.000 | 42.000 | 41.450 | 41.450 | 41.450 | 156,000 |
| 2024-06-12 | 42.600 | 42.850 | 41.700 | 41.800 | 41.800 | 182,000 |
| 2024-06-11 | 42.850 | 43.200 | 42.500 | 42.600 | 42.600 | 201,000 |
| 2024-06-07 | 42.750 | 43.300 | 42.000 | 42.600 | 42.600 | 190,000 |
| 2024-06-06 | 42.750 | 43.400 | 42.350 | 42.350 | 42.350 | 174,000 |
| 2024-06-05 | 42.800 | 42.850 | 42.200 | 42.750 | 42.750 | 178,000 |
| 2024-06-04 | 41.650 | 42.850 | 41.650 | 41.800 | 41.800 | 145,000 |
| 2024-06-03 | 42.000 | 42.150 | 41.550 | 41.650 | 41.650 | 61,000 |
| 2024-05-31 | 41.800 | 41.950 | 41.550 | 41.700 | 41.700 | 83,000 |
| 2024-05-30 | 41.950 | 41.950 | 41.000 | 41.350 | 41.350 | 141,000 |
| 2024-05-29 | 42.100 | 42.350 | 41.700 | 41.900 | 41.900 | 90,000 |
| 2024-05-28 | 41.300 | 42.500 | 41.300 | 42.300 | 42.300 | 160,000 |
| 2024-05-27 | 41.500 | 41.500 | 41.200 | 41.350 | 41.350 | 99,000 |
| 2024-05-24 | 41.450 | 41.850 | 41.300 | 41.450 | 41.450 | 199,000 |
| 2024-05-23 | 43.250 | 43.400 | 42.100 | 42.100 | 42.100 | 157,000 |
| 2024-05-22 | 43.400 | 43.700 | 42.800 | 43.250 | 43.250 | 331,000 |
| 2024-05-21 | 42.200 | 42.600 | 42.050 | 42.550 | 42.550 | 91,000 |
| 2024-05-20 | 42.450 | 42.600 | 41.800 | 41.950 | 41.950 | 185,000 |
| 2024-05-17 | 41.750 | 42.600 | 41.650 | 42.450 | 42.450 | 174,000 |
| 2024-05-16 | 41.700 | 43.050 | 41.300 | 41.700 | 41.700 | 244,000 |
| 2024-05-15 | 41.600 | 42.000 | 41.400 | 41.700 | 41.700 | 63,000 |
| 2024-05-14 | 41.050 | 41.800 | 41.050 | 41.600 | 41.600 | 87,000 |
| 2024-05-13 | 41.300 | 41.400 | 40.900 | 41.000 | 41.000 | 53,000 |
| 2024-05-10 | 41.300 | 41.400 | 41.000 | 41.100 | 41.100 | 80,000 |
| 2024-05-09 | 41.750 | 41.750 | 41.350 | 41.350 | 41.350 | 84,000 |
| 2024-05-08 | 41.300 | 42.000 | 41.250 | 41.600 | 41.600 | 94,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.