Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	61.000	61.800	60.900	60.900	60.900	165,000
2023-02-07	60.900	61.200	60.900	61.100	61.100	109,000
2023-02-06	60.500	61.400	60.500	60.900	60.900	156,000
2023-02-03	61.800	62.000	60.800	61.400	61.400	300,000
2023-02-02	60.600	62.500	60.600	62.000	62.000	303,000
2023-02-01	60.400	60.900	60.000	60.500	60.500	198,000
2023-01-31	58.400	60.800	58.400	60.400	60.400	293,000
2023-01-30	58.800	58.800	58.200	58.400	58.400	167,000
2023-01-17	57.400	58.300	57.100	58.100	58.100	146,000
2023-01-16	56.200	58.500	56.200	57.300	57.300	200,000
2023-01-13	58.600	58.800	57.800	57.800	57.800	197,000
2023-01-12	59.100	59.300	58.300	58.900	58.900	169,000
2023-01-11	58.300	59.200	58.300	59.100	59.100	156,000
2023-01-10	58.600	59.400	58.500	58.700	58.700	132,000
2023-01-09	58.200	59.600	58.200	59.400	59.400	200,000
2023-01-06	59.000	59.300	57.700	58.100	58.100	157,000
2023-01-05	57.200	59.300	57.200	58.800	58.800	213,000
2023-01-04	57.400	58.000	57.000	57.200	57.200	167,000
2023-01-03	58.500	59.400	57.300	57.900	57.900	125,000
2022-12-30	58.400	58.900	57.900	58.000	58.000	183,000
2022-12-29	59.000	59.000	57.200	57.900	57.900	210,000
2022-12-28	62.400	62.800	58.400	58.600	58.600	588,000
2022-12-27	63.100	64.500	62.500	62.500	62.500	217,000
2022-12-26	63.200	65.000	62.800	63.200	63.200	340,000
2022-12-23	62.800	63.500	62.200	62.500	62.500	333,000
2022-12-22	64.100	65.800	62.400	62.800	62.800	1,111,000
2022-12-21	68.800	68.800	64.700	65.800	65.800	1,132,000
2022-12-20	64.200	68.500	63.200	67.300	67.300	1,632,000
2022-12-19	62.800	63.600	62.400	63.500	63.500	452,000
2022-12-16	61.600	63.100	61.500	62.100	62.100	353,000
2022-12-15	62.000	63.700	61.600	62.100	62.100	368,000
2022-12-14	62.800	63.500	61.200	62.100	62.100	435,000
2022-12-13	62.500	65.400	62.400	62.600	62.600	709,000
2022-12-12	63.000	63.100	61.600	61.600	61.600	471,000
2022-12-09	64.000	66.400	62.300	63.600	63.600	1,009,000
2022-12-08	62.700	66.500	61.200	65.000	65.000	1,282,000
2022-12-07	67.800	67.800	61.600	62.700	62.700	1,599,000
2022-12-06	68.900	68.900	64.500	65.800	65.800	3,087,000
2022-12-05	64.500	64.500	64.500	64.500	64.500	820,000
2022-12-02	58.700	58.700	58.700	58.700	58.700	522,000
2022-12-01	52.200	53.700	51.600	53.400	53.400	639,000
2022-11-30	51.000	51.900	51.000	51.800	51.800	235,000
2022-11-29	51.000	51.300	50.200	50.600	50.600	288,000
2022-11-28	50.800	51.500	50.400	51.100	51.100	219,000
2022-11-25	51.300	51.500	50.400	50.600	50.600	337,000
2022-11-24	52.600	52.600	51.300	51.500	51.500	393,000
2022-11-23	50.000	51.900	49.650	51.300	51.300	425,000
2022-11-22	51.500	51.800	49.800	49.900	49.900	406,000
2022-11-21	51.000	51.800	49.900	50.800	50.800	352,000
2022-11-18	52.100	53.700	50.800	50.800	50.800	995,000
2022-11-17	52.400	56.500	52.400	53.900	53.900	1,858,000
2022-11-16	47.350	51.800	47.200	51.800	51.800	987,000
2022-11-15	47.600	48.400	46.800	47.100	47.100	423,000
2022-11-14	48.650	48.700	47.100	47.600	47.600	417,000
2022-11-11	49.400	50.900	47.900	48.700	48.700	724,000
2022-11-10	47.000	48.400	47.000	47.600	47.600	347,000
2022-11-09	47.200	47.500	46.600	46.850	46.850	266,000
2022-11-08	47.900	48.400	46.600	46.600	46.600	529,000
2022-11-07	49.000	49.000	46.700	47.300	47.300	678,000
2022-11-04	51.000	51.600	48.700	49.300	49.300	983,000

← NewerPage 16 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.