Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	59.100	62.300	58.500	59.400	59.400	4,112,000
2023-11-02	59.200	60.200	57.800	59.100	59.100	3,382,000
2023-11-01	59.100	62.300	56.700	60.400	60.400	11,241,000
2023-10-31	54.700	59.900	54.600	58.800	58.800	8,364,000
2023-10-30	59.800	59.800	53.600	54.500	54.500	7,888,000
2023-10-27	49.450	54.400	48.100	54.400	54.400	3,595,000
2023-10-26	45.000	49.500	44.600	49.500	49.500	1,917,000
2023-10-25	45.500	45.700	44.500	45.000	45.000	177,000
2023-10-24	47.050	47.050	45.200	45.200	45.200	286,000
2023-10-23	44.500	48.000	44.400	46.450	46.450	729,000
2023-10-20	45.350	46.300	43.500	44.300	44.300	728,000
2023-10-19	42.050	43.250	42.050	42.450	42.450	81,000
2023-10-18	43.100	43.100	42.200	42.250	42.250	116,000
2023-10-17	43.300	43.450	43.200	43.350	43.350	33,000
2023-10-16	43.250	43.500	43.000	43.350	43.350	86,000
2023-10-13	43.600	44.000	43.500	43.500	43.500	48,000
2023-10-12	43.400	44.050	43.400	44.050	44.050	63,000
2023-10-11	44.900	44.900	43.500	43.500	43.500	100,000
2023-10-06	44.000	44.100	43.550	43.950	43.950	44,000
2023-10-05	43.400	44.200	43.400	43.950	43.950	58,000
2023-10-04	43.450	44.000	43.150	43.400	43.400	30,000
2023-10-03	44.150	44.750	43.450	43.450	43.450	92,000
2023-10-02	43.900	45.600	43.800	44.150	44.150	133,000
2023-09-28	43.250	43.250	43.000	43.000	43.000	17,000
2023-09-27	43.050	43.400	43.050	43.250	43.250	14,000
2023-09-26	43.200	43.300	43.050	43.050	43.050	56,000
2023-09-25	43.600	43.950	43.200	43.200	43.200	47,000
2023-09-22	43.600	46.000	43.350	46.000	46.000	56,000
2023-09-21	43.200	44.000	43.100	43.550	43.550	48,000
2023-09-20	43.050	43.950	43.050	43.400	43.400	49,000
2023-09-19	43.600	43.700	43.500	43.500	43.500	59,000
2023-09-18	44.400	44.400	43.800	43.800	43.800	24,000
2023-09-15	44.250	44.250	43.450	43.450	43.450	155,000
2023-09-14	44.100	44.250	44.050	44.200	44.200	54,000
2023-09-13	44.350	44.450	43.600	44.050	44.050	80,000
2023-09-12	45.400	45.400	43.800	44.350	44.350	109,000
2023-09-11	45.550	45.700	44.650	45.000	45.000	63,000
2023-09-08	45.500	45.550	45.200	45.550	45.550	47,000
2023-09-07	46.100	46.350	45.350	45.500	45.500	147,000
2023-09-06	45.700	47.700	45.700	46.500	46.500	219,000
2023-09-05	44.700	46.100	44.600	45.700	45.700	169,000
2023-09-04	46.300	46.300	44.700	44.700	44.700	191,000
2023-09-01	47.650	47.650	46.100	46.300	46.300	240,000
2023-08-31	45.000	48.650	45.000	47.650	47.650	622,000
2023-08-30	43.450	45.100	43.450	44.500	44.500	214,000
2023-08-29	43.200	44.350	42.050	44.300	44.300	669,000
2023-08-28	45.200	45.750	45.200	45.750	45.750	637,000
2023-08-25	41.250	41.850	41.250	41.600	41.600	75,000
2023-08-24	41.850	42.100	41.150	41.550	41.550	114,000
2023-08-23	42.000	42.700	41.500	42.000	42.000	57,000
2023-08-22	42.550	43.000	42.000	42.500	42.500	91,000
2023-08-21	42.700	42.950	42.400	42.950	42.950	50,000
2023-08-18	42.500	44.100	42.500	42.700	42.700	152,000
2023-08-17	42.500	42.900	42.100	42.500	42.500	83,000
2023-08-16	41.250	42.950	41.000	42.300	42.300	158,000
2023-08-15	41.050	41.450	41.000	41.250	41.250	90,000
2023-08-14	43.350	43.350	41.000	41.000	41.000	204,000
2023-08-11	43.400	43.400	42.300	42.400	42.400	74,000
2023-08-10	43.000	43.050	42.300	42.300	42.300	111,000
2023-08-09	42.700	43.350	42.600	43.000	43.000	112,000

← NewerPage 13 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.