Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	52.000	53.500	50.000	52.600	52.600	2,008,000
2022-11-02	46.650	49.000	45.750	49.000	49.000	691,000
2022-11-01	41.400	44.550	41.400	44.550	44.550	435,000
2022-10-31	41.400	41.400	40.500	40.500	40.500	176,000
2022-10-28	41.500	41.500	39.700	40.000	40.000	224,000
2022-10-27	41.200	42.200	40.750	41.600	41.600	307,000
2022-10-26	40.150	41.500	40.150	40.800	40.800	249,000
2022-10-25	40.500	40.900	38.850	39.800	39.800	395,000
2022-10-24	40.150	41.000	40.000	40.350	40.350	345,000
2022-10-21	41.700	41.800	39.700	39.700	39.700	385,000
2022-10-20	42.500	42.800	41.150	41.700	41.700	400,000
2022-10-19	41.250	45.000	41.250	43.050	43.050	470,000
2022-10-18	45.500	45.550	44.500	44.950	44.950	151,000
2022-10-17	44.150	45.150	43.600	45.000	45.000	158,000
2022-10-14	45.700	46.400	45.700	45.750	45.750	123,000
2022-10-13	47.500	47.950	44.750	44.800	44.800	206,000
2022-10-12	46.250	47.550	45.700	47.500	47.500	154,000
2022-10-11	48.800	49.550	46.250	46.250	46.250	260,000
2022-10-07	50.200	50.200	49.800	49.850	49.850	89,000
2022-10-06	49.800	50.400	49.750	49.800	49.800	88,000
2022-10-05	51.400	51.400	49.650	49.850	49.850	208,000
2022-10-04	50.800	51.300	49.900	51.200	51.200	213,000
2022-10-03	49.500	50.900	49.500	49.950	49.950	139,000
2022-09-30	49.000	50.000	48.150	50.000	50.000	251,000
2022-09-29	50.000	50.500	49.000	49.350	49.350	226,000
2022-09-28	52.600	52.900	48.500	48.500	48.500	461,000
2022-09-27	53.000	53.200	51.500	52.600	52.600	251,000
2022-09-26	55.000	55.700	52.900	53.000	53.000	414,000
2022-09-23	57.400	57.600	56.300	56.400	56.400	211,000
2022-09-22	56.800	57.900	56.300	57.400	57.400	200,000
2022-09-21	58.400	58.500	56.500	56.700	56.700	238,000
2022-09-20	58.400	59.600	58.000	58.000	58.000	105,000
2022-09-19	59.600	59.700	58.000	58.000	58.000	165,000
2022-09-16	60.400	60.800	59.200	59.400	59.400	258,000
2022-09-15	61.900	61.900	60.500	60.600	60.600	320,000
2022-09-14	60.200	61.600	60.100	61.400	61.400	146,000
2022-09-13	62.300	62.600	61.500	61.600	61.600	207,000
2022-09-12	61.900	63.000	61.200	62.700	62.700	257,000
2022-09-08	61.700	62.500	61.300	61.500	61.500	174,000
2022-09-07	61.800	62.500	60.900	61.000	61.000	234,000
2022-09-06	64.700	65.300	61.700	61.900	61.900	388,000
2022-09-05	67.700	67.700	64.400	64.500	64.500	368,000
2022-09-02	67.900	69.300	67.500	67.700	67.700	330,000
2022-09-01	69.900	69.900	66.500	67.500	67.500	611,000
2022-08-31	65.800	72.100	65.800	71.000	71.000	978,000
2022-08-30	64.000	65.900	63.900	65.800	65.800	276,000
2022-08-29	63.100	64.700	63.000	63.900	63.900	417,000
2022-08-26	64.000	69.500	63.900	67.200	67.200	642,000
2022-08-25	64.500	64.900	63.600	64.100	64.100	208,000
2022-08-24	63.300	65.500	62.100	64.500	64.500	377,000
2022-08-23	65.000	65.700	62.700	63.000	63.000	568,000
2022-08-22	62.500	67.400	62.300	66.500	66.500	556,000
2022-08-19	60.600	61.900	60.500	61.900	61.900	205,000
2022-08-18	60.200	61.100	60.200	60.500	60.500	147,000
2022-08-17	61.500	61.600	60.600	60.600	60.600	140,000
2022-08-16	60.500	61.600	60.200	61.000	61.000	268,000
2022-08-15	59.900	61.000	59.900	60.500	60.500	136,000
2022-08-12	59.700	61.300	59.500	59.800	59.800	265,000
2022-08-11	59.300	60.500	58.700	59.700	59.700	182,000
2022-08-10	58.800	59.100	58.500	59.000	59.000	139,000

← NewerPage 17 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.