Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	47.700	48.000	46.700	47.450	47.450	128,000
2024-01-26	47.650	47.650	46.500	46.550	46.550	116,000
2024-01-25	48.350	48.350	47.350	47.350	47.350	114,000
2024-01-24	47.300	48.500	47.050	47.950	47.950	184,000
2024-01-23	47.150	47.400	47.000	47.000	47.000	47,000
2024-01-22	46.650	47.000	46.300	46.800	46.800	115,000
2024-01-19	46.700	47.150	46.400	46.650	46.650	85,000
2024-01-18	46.050	47.000	45.900	46.650	46.650	130,000
2024-01-17	48.400	48.400	46.200	46.250	46.250	333,000
2024-01-16	49.200	49.200	48.100	48.150	48.150	112,000
2024-01-15	48.250	49.400	48.250	49.200	49.200	106,100
2024-01-12	48.700	48.800	48.100	48.150	48.150	88,000
2024-01-11	47.900	48.700	47.850	48.700	48.700	165,000
2024-01-10	47.550	48.450	47.550	48.050	48.050	185,000
2024-01-09	49.850	49.850	48.050	48.250	48.250	437,000
2024-01-08	50.900	50.900	49.850	49.850	49.850	153,000
2024-01-05	50.000	51.000	50.000	50.900	50.900	279,000
2024-01-04	50.900	50.900	49.950	50.000	50.000	233,000
2024-01-03	50.800	51.800	50.500	50.600	50.600	189,000
2024-01-02	50.900	51.600	50.600	50.600	50.600	117,000
2023-12-29	51.300	52.200	50.800	50.900	50.900	189,000
2023-12-28	51.700	51.700	51.000	51.300	51.300	165,000
2023-12-27	52.000	52.400	51.000	51.300	51.300	210,000
2023-12-26	51.800	53.900	51.800	51.800	51.800	494,000
2023-12-25	52.300	53.000	50.900	50.900	50.900	268,000
2023-12-22	52.500	52.900	51.900	52.200	52.200	178,000
2023-12-21	53.100	53.200	52.100	52.100	52.100	260,000
2023-12-20	52.700	53.100	52.600	52.900	52.900	166,000
2023-12-19	53.500	53.500	52.500	52.700	52.700	201,000
2023-12-18	53.900	54.400	53.200	53.200	53.200	251,000
2023-12-15	53.900	54.500	52.800	53.500	53.500	254,000
2023-12-14	54.100	54.600	53.300	53.400	53.400	256,000
2023-12-13	53.300	54.500	53.300	53.800	53.800	222,000
2023-12-12	54.100	54.300	53.400	53.400	53.400	228,000
2023-12-11	54.800	55.600	54.100	54.100	54.100	390,000
2023-12-08	53.600	54.500	53.300	53.800	53.800	298,000
2023-12-07	55.200	55.400	53.500	53.600	53.600	527,000
2023-12-06	55.800	56.200	54.000	54.600	54.600	794,000
2023-12-05	60.000	60.000	55.300	55.800	55.800	2,545,000
2023-12-04	55.900	60.800	55.500	60.700	60.700	3,806,000
2023-12-01	54.600	56.400	54.400	55.300	55.300	977,000
2023-11-30	55.300	55.500	54.200	54.200	54.200	401,000
2023-11-29	55.000	55.700	54.800	55.100	55.100	344,000
2023-11-28	55.500	56.200	54.600	55.000	55.000	599,000
2023-11-27	55.000	58.600	54.700	55.200	55.200	1,516,000
2023-11-24	56.500	56.600	54.300	54.300	54.300	559,000
2023-11-23	55.000	56.100	54.700	55.400	55.400	811,000
2023-11-22	55.000	56.900	54.500	54.800	54.800	1,209,000
2023-11-21	55.800	55.900	53.800	53.900	53.900	558,000
2023-11-20	55.100	56.000	54.600	55.100	55.100	679,000
2023-11-17	54.800	55.500	54.000	54.700	54.700	476,000
2023-11-16	53.500	55.900	53.500	54.600	54.600	699,000
2023-11-15	54.800	55.700	54.000	54.000	54.000	705,000
2023-11-14	52.800	55.700	52.400	54.800	54.800	887,000
2023-11-13	53.700	53.800	52.000	52.600	52.600	696,000
2023-11-10	54.400	58.000	54.100	54.100	54.100	3,797,000
2023-11-09	55.700	56.500	52.800	53.400	53.400	1,346,000
2023-11-08	57.800	58.300	55.400	55.400	55.400	1,596,000
2023-11-07	57.700	59.300	57.600	57.800	57.800	2,658,000
2023-11-06	59.500	60.100	57.300	57.400	57.400	3,044,000

← NewerPage 12 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.