Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	57.700	58.800	57.700	58.600	58.600	130,000
2022-08-08	58.600	58.600	57.300	57.700	57.700	126,000
2022-08-05	59.500	59.500	58.100	58.600	58.600	278,000
2022-08-04	56.300	60.700	56.000	58.300	58.300	498,000
2022-08-03	56.500	57.900	56.100	56.100	56.100	241,000
2022-08-02	60.000	60.000	56.800	57.200	57.200	671,000
2022-08-01	61.000	61.800	60.700	60.900	60.900	230,000
2022-07-29	62.000	62.700	61.300	61.900	61.900	145,000
2022-07-28	62.200	63.100	61.800	61.900	61.900	206,000
2022-07-27	62.500	63.300	61.600	61.800	61.800	298,000
2022-07-26	65.200	65.400	62.300	62.300	62.300	321,000
2022-07-25	64.800	67.600	64.800	65.200	65.200	301,000
2022-07-22	64.100	65.600	63.800	64.800	64.800	294,000
2022-07-21	64.500	64.500	62.700	63.300	63.300	206,000
2022-07-20	64.400	65.200	63.600	63.600	63.600	130,000
2022-07-19	63.500	64.700	63.100	63.900	63.900	120,000
2022-07-18	62.300	64.900	62.300	64.000	64.000	218,000
2022-07-15	63.000	63.000	61.800	62.000	62.000	148,000
2022-07-14	61.500	63.700	61.000	63.200	63.200	137,000
2022-07-13	61.900	62.000	60.500	61.100	61.100	196,000
2022-07-12	64.000	64.000	60.100	60.300	60.300	262,000
2022-07-11	63.300	63.500	62.500	63.000	63.000	158,000
2022-07-08	63.100	64.000	62.300	63.300	63.300	215,000
2022-07-07	62.800	63.200	61.000	62.700	62.700	165,000
2022-07-06	64.100	65.700	61.600	61.900	61.900	287,000
2022-07-05	62.200	64.500	62.200	64.100	64.100	363,000
2022-07-04	64.300	65.000	60.300	61.100	61.100	471,000
2022-07-01	69.100	69.700	64.000	64.100	64.100	679,000
2022-06-30	71.900	72.900	69.500	69.600	69.600	403,000
2022-06-29	72.400	73.500	71.000	71.900	71.900	255,000
2022-06-28	73.200	74.100	71.600	71.600	71.600	313,000
2022-06-27	72.000	76.200	71.700	74.000	74.000	385,000
2022-06-24	73.000	73.400	71.300	71.700	71.700	293,000
2022-06-23	73.800	73.900	71.000	71.100	71.100	412,000
2022-06-22	74.600	75.700	72.900	72.900	72.900	319,000
2022-06-21	73.800	74.900	73.400	74.200	74.200	283,000
2022-06-20	75.000	76.500	73.300	73.300	73.300	359,000
2022-06-17	75.000	75.900	74.600	74.700	74.700	392,000
2022-06-16	78.300	78.500	76.100	76.100	76.100	473,000
2022-06-15	77.500	78.400	76.000	77.500	77.500	614,000
2022-06-14	79.200	80.000	77.900	79.300	79.300	288,000
2022-06-13	80.600	80.700	78.700	78.700	78.700	479,000
2022-06-10	79.200	82.900	78.000	81.300	81.300	562,000
2022-06-09	79.200	80.300	79.000	79.000	79.000	239,000
2022-06-08	80.500	80.500	79.100	79.100	79.100	317,000
2022-06-07	79.400	81.000	79.400	80.500	80.500	646,000
2022-06-06	78.000	78.700	77.200	77.200	77.200	229,000
2022-06-02	78.100	79.000	77.300	78.000	78.000	368,000
2022-06-01	79.200	80.000	78.700	78.700	78.700	250,000
2022-05-31	77.600	80.300	77.300	79.500	79.500	465,000
2022-05-30	78.000	79.800	75.000	77.500	77.500	654,000
2022-05-27	79.500	80.500	79.000	79.200	79.200	247,000
2022-05-26	79.300	80.800	78.800	79.000	79.000	273,000
2022-05-25	79.600	80.000	78.500	79.100	79.100	215,000
2022-05-24	80.900	81.200	79.300	79.400	79.400	269,000
2022-05-23	81.900	81.900	80.300	80.500	80.500	365,000
2022-05-20	82.400	83.500	81.600	81.900	81.900	308,000
2022-05-19	82.000	84.300	81.500	82.000	82.000	397,000
2022-05-18	82.700	83.000	81.600	82.100	82.100	267,000
2022-05-17	84.000	84.800	82.100	82.200	82.200	361,000

← NewerPage 18 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.