Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	50.800	50.800	49.200	49.200	49.200	89,000
2023-05-10	49.900	50.500	49.850	50.000	50.000	38,000
2023-05-09	50.800	51.100	49.600	49.900	49.900	128,000
2023-05-08	52.500	52.500	51.000	51.000	51.000	115,000
2023-05-05	53.000	53.600	52.300	52.400	52.400	166,000
2023-05-04	52.300	52.500	51.100	52.300	52.300	146,000
2023-05-03	52.500	52.600	50.800	51.000	51.000	83,000
2023-05-02	52.600	52.800	52.100	52.400	52.400	139,000
2023-04-28	50.300	52.600	50.000	52.300	52.300	251,000
2023-04-27	49.800	49.800	48.600	49.400	49.400	68,000
2023-04-26	49.000	49.500	48.250	48.750	48.750	246,000
2023-04-25	51.600	52.000	49.550	49.550	49.550	267,000
2023-04-24	51.900	52.500	51.600	51.600	51.600	88,000
2023-04-21	53.600	54.000	51.900	51.900	51.900	308,000
2023-04-20	55.100	55.100	53.700	53.700	53.700	180,000
2023-04-19	54.600	55.000	54.100	54.500	54.500	148,000
2023-04-18	54.700	55.200	54.500	54.500	54.500	190,000
2023-04-17	55.200	55.200	54.800	54.800	54.800	134,000
2023-04-14	55.100	55.500	55.000	55.200	55.200	106,000
2023-04-13	55.400	55.400	54.500	55.000	55.000	192,000
2023-04-12	54.600	55.600	54.500	55.000	55.000	117,000
2023-04-11	54.500	55.100	54.500	54.500	54.500	72,000
2023-04-10	55.200	55.300	54.400	54.500	54.500	119,000
2023-04-07	56.000	56.400	55.100	55.200	55.200	128,000
2023-04-06	54.800	56.300	54.800	56.000	56.000	209,000
2023-03-31	54.800	55.000	53.600	54.200	54.200	182,000
2023-03-30	55.500	55.500	54.800	54.800	54.800	61,000
2023-03-29	55.000	55.500	54.700	55.000	55.000	102,000
2023-03-28	57.000	57.000	55.000	55.000	55.000	281,000
2023-03-27	57.200	57.400	56.500	56.600	56.600	114,000
2023-03-24	57.100	57.300	56.500	57.200	57.200	116,000
2023-03-23	57.500	57.800	56.800	57.100	57.100	183,000
2023-03-22	57.400	57.600	57.200	57.400	57.400	102,000
2023-03-21	56.900	57.300	56.800	57.300	57.300	125,000
2023-03-20	56.800	56.900	56.700	56.800	56.800	76,000
2023-03-17	57.300	57.300	56.600	56.800	56.800	72,000
2023-03-16	58.700	58.700	56.700	56.700	56.700	161,000
2023-03-15	57.500	58.200	57.500	57.700	57.700	68,000
2023-03-14	57.400	58.000	57.200	57.300	57.300	105,000
2023-03-13	58.000	58.500	57.100	57.700	57.700	190,000
2023-03-10	58.600	58.800	58.000	58.000	58.000	173,000
2023-03-09	59.300	59.600	58.900	59.100	59.100	137,000
2023-03-08	58.800	59.200	58.800	58.900	58.900	154,000
2023-03-07	59.700	59.700	59.000	59.200	59.200	150,000
2023-03-06	61.000	61.400	59.500	59.700	59.700	479,000
2023-03-03	61.400	62.800	60.600	61.000	61.000	691,000
2023-03-02	58.400	58.500	58.100	58.200	58.200	98,000
2023-03-01	58.500	58.900	58.000	58.600	58.600	134,000
2023-02-24	58.500	58.500	57.800	57.800	57.800	121,000
2023-02-23	58.400	58.700	58.100	58.500	58.500	150,000
2023-02-22	57.700	58.000	57.500	58.000	58.000	146,000
2023-02-21	57.700	58.600	57.700	57.700	57.700	192,000
2023-02-20	58.400	58.400	57.600	57.700	57.700	194,000
2023-02-17	58.500	58.500	57.800	58.100	58.100	140,000
2023-02-16	57.900	58.800	57.800	58.800	58.800	132,000
2023-02-15	59.300	59.400	57.700	58.000	58.000	382,000
2023-02-14	60.700	60.700	59.500	59.700	59.700	220,000
2023-02-13	60.000	62.200	59.900	60.700	60.700	394,000
2023-02-10	60.100	60.100	58.600	58.700	58.700	235,000
2023-02-09	60.800	61.200	59.800	59.900	59.900	221,000

← NewerPage 15 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.