Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	42.700	43.350	42.600	43.000	43.000	112,000
2023-08-08	42.550	43.350	42.550	42.550	42.550	69,000
2023-08-07	43.250	43.250	42.650	42.650	42.650	129,000
2023-08-04	43.500	43.500	43.200	43.250	43.250	188,000
2023-08-02	44.900	44.900	43.900	43.900	43.900	191,000
2023-08-01	44.950	45.400	44.850	44.900	44.900	147,000
2023-07-31	45.300	45.300	44.900	45.000	45.000	148,000
2023-07-28	46.900	46.900	45.100	45.100	45.100	135,000
2023-07-27	45.100	45.300	45.100	45.200	45.200	137,000
2023-07-26	46.300	46.300	45.100	45.100	45.100	119,000
2023-07-25	45.200	45.900	45.200	45.900	45.900	78,000
2023-07-24	45.500	45.500	45.100	45.150	45.150	96,000
2023-07-21	46.000	46.150	45.250	45.500	45.500	114,000
2023-07-20	46.000	46.450	45.600	45.600	45.600	163,000
2023-07-19	45.250	47.600	45.100	46.000	46.000	202,000
2023-07-18	45.500	45.600	45.200	45.250	45.250	169,000
2023-07-17	47.300	47.300	45.800	45.800	45.800	482,000
2023-07-14	47.600	48.050	47.150	47.300	47.300	155,000
2023-07-13	48.950	48.950	47.250	47.800	47.800	230,000
2023-07-12	49.100	49.300	48.950	48.950	48.950	79,000
2023-07-11	49.850	49.850	49.050	49.100	49.100	92,000
2023-07-10	49.100	50.000	49.100	49.650	49.650	58,000
2023-07-07	49.050	49.350	49.050	49.100	49.100	90,000
2023-07-06	49.100	49.700	49.050	49.050	49.050	116,000
2023-07-05	49.150	49.750	49.150	49.400	49.400	92,000
2023-07-04	50.100	50.100	49.550	49.550	49.550	97,000
2023-07-03	50.900	51.100	50.100	50.100	50.100	108,000
2023-06-30	51.200	51.500	50.200	51.100	51.100	141,000
2023-06-29	50.100	51.600	50.100	51.100	51.100	165,000
2023-06-28	49.050	50.700	49.050	50.700	50.700	170,000
2023-06-27	49.550	50.300	49.000	49.000	49.000	116,000
2023-06-26	49.800	49.850	49.500	49.550	49.550	60,000
2023-06-21	49.450	50.300	48.950	49.850	49.850	103,000
2023-06-20	50.000	50.000	49.350	49.350	49.350	57,000
2023-06-19	49.550	49.600	49.100	49.200	49.200	187,000
2023-06-16	50.200	50.200	49.500	49.950	49.950	145,000
2023-06-15	50.900	50.900	50.000	50.200	50.200	198,000
2023-06-14	50.800	51.100	50.500	50.900	50.900	58,000
2023-06-13	50.600	50.900	50.500	50.700	50.700	58,000
2023-06-12	51.200	51.300	50.600	50.600	50.600	78,000
2023-06-09	51.100	51.400	50.800	51.200	51.200	104,000
2023-06-08	51.300	51.800	51.000	51.000	51.000	81,000
2023-06-07	51.100	52.000	51.100	51.600	51.600	53,000
2023-06-06	51.500	51.500	50.900	51.000	51.000	76,000
2023-06-05	51.800	52.300	51.600	51.600	51.600	73,000
2023-06-02	52.000	52.400	51.800	51.800	51.800	81,000
2023-06-01	52.200	52.200	51.500	51.900	51.900	43,000
2023-05-31	52.100	52.500	51.800	52.200	52.200	55,000
2023-05-30	52.100	52.100	51.500	52.000	52.000	107,000
2023-05-29	52.400	52.900	52.100	52.200	52.200	100,000
2023-05-26	53.500	53.500	52.300	52.400	52.400	161,000
2023-05-25	52.600	54.600	52.100	53.500	53.500	294,000
2023-05-24	53.000	53.400	52.400	52.900	52.900	207,000
2023-05-23	49.850	54.600	49.250	54.000	54.000	426,000
2023-05-22	49.200	49.950	49.150	49.850	49.850	107,000
2023-05-19	49.400	49.600	48.800	49.450	49.450	63,000
2023-05-18	49.700	49.950	49.050	49.400	49.400	81,000
2023-05-17	49.300	49.450	48.900	49.400	49.400	65,000
2023-05-16	48.550	49.750	48.550	49.300	49.300	47,000
2023-05-15	48.800	49.000	48.500	48.550	48.550	77,000

← NewerPage 14 of 21 · 1,217 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.