Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.000	42.000	41.150	41.250	41.250	101,000
2024-05-06	42.100	42.200	41.600	41.750	41.750	66,000
2024-05-03	42.150	42.700	41.650	41.750	41.750	125,000
2024-05-02	41.450	42.000	41.400	41.650	41.650	97,000
2024-04-30	41.700	42.000	41.150	41.450	41.450	72,000
2024-04-29	40.700	41.800	40.700	41.300	41.300	122,000
2024-04-26	40.700	40.800	40.600	40.700	40.700	115,000
2024-04-25	40.750	40.950	40.550	40.700	40.700	67,000
2024-04-24	41.000	41.100	40.800	41.100	41.100	137,000
2024-04-23	40.650	41.250	40.650	41.000	41.000	70,000
2024-04-22	40.750	41.500	40.500	40.650	40.650	158,000
2024-04-19	41.700	41.700	40.350	40.700	40.700	347,000
2024-04-18	41.850	42.250	41.650	41.900	41.900	108,000
2024-04-17	41.350	42.300	41.350	41.750	41.750	106,000
2024-04-16	42.200	42.250	41.050	41.250	41.250	235,000
2024-04-15	42.500	43.000	42.200	42.300	42.300	216,000
2024-04-12	43.600	43.800	43.150	43.300	43.300	112,000
2024-04-11	44.350	44.350	43.500	43.550	43.550	138,000
2024-04-10	43.550	44.750	43.550	44.200	44.200	174,000
2024-04-09	44.200	44.600	43.550	43.550	43.550	124,000
2024-04-08	43.700	44.700	43.400	44.200	44.200	179,000
2024-04-03	43.900	43.950	43.000	43.100	43.100	129,000
2024-04-02	44.100	44.500	43.600	43.950	43.950	152,000
2024-04-01	44.450	45.350	44.300	44.400	44.400	198,000
2024-03-29	43.500	44.500	43.500	44.200	44.200	170,000
2024-03-28	43.600	43.650	43.300	43.400	43.400	84,000
2024-03-27	43.000	43.900	43.000	43.500	43.500	123,000
2024-03-26	44.500	44.500	42.950	43.050	43.050	236,000
2024-03-25	43.150	43.150	43.150	43.150	43.150	0
2024-03-22	42.550	43.300	42.500	43.150	43.150	120,000
2024-03-21	42.500	44.800	42.500	42.700	42.700	425,000
2024-03-20	41.650	41.650	41.650	41.650	41.650	0
2024-03-19	42.300	42.350	41.650	41.650	41.650	253,000
2024-03-18	42.450	43.000	42.150	42.250	42.250	144,000
2024-03-15	42.600	43.000	42.550	42.900	42.900	59,000
2024-03-14	42.600	43.250	42.300	42.900	42.900	119,000
2024-03-13	43.600	43.600	42.500	42.600	42.600	226,000
2024-03-12	42.800	44.300	42.800	43.600	43.600	207,000
2024-03-11	42.400	42.900	42.400	42.650	42.650	171,000
2024-03-08	43.000	43.900	42.150	42.400	42.400	311,000
2024-03-07	43.400	43.950	42.400	43.550	43.550	403,000
2024-03-06	44.000	44.600	43.400	43.400	43.400	194,000
2024-03-05	43.650	44.200	43.600	43.800	43.800	100,000
2024-03-04	44.600	44.600	43.550	43.600	43.600	280,000
2024-03-01	45.100	45.250	44.200	44.250	44.250	204,000
2024-02-29	45.050	45.150	44.850	44.850	44.850	153,000
2024-02-27	46.000	46.650	44.900	45.000	45.000	458,000
2024-02-26	44.950	45.800	44.750	45.800	45.800	316,000
2024-02-23	45.250	45.450	44.950	44.950	44.950	282,000
2024-02-22	46.200	46.200	45.200	45.250	45.250	248,000
2024-02-21	45.700	46.250	45.350	45.800	45.800	159,000
2024-02-20	46.400	46.650	45.600	45.700	45.700	342,000
2024-02-19	46.850	47.300	46.100	46.550	46.550	184,000
2024-02-16	46.200	47.000	45.600	46.750	46.750	292,000
2024-02-15	46.300	46.600	46.000	46.000	46.000	157,000
2024-02-05	47.300	47.300	46.100	46.150	46.150	125,000
2024-02-02	47.450	47.450	46.850	46.950	46.950	74,000
2024-02-01	47.000	47.800	46.600	47.450	47.450	76,000
2024-01-31	46.500	47.500	46.500	47.000	47.000	97,000
2024-01-30	47.850	47.850	46.700	46.750	46.750	101,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.