Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	82.600	86.500	81.100	84.500	84.500	707,000
2022-05-13	79.500	82.100	79.500	81.000	81.000	405,000
2022-05-12	82.700	82.900	78.500	79.000	79.000	567,000
2022-05-11	81.900	84.000	81.500	82.300	82.300	364,000
2022-05-10	85.100	85.100	81.400	82.200	82.200	856,000
2022-05-09	83.200	91.300	80.400	87.200	87.200	1,106,000
2022-05-06	85.000	86.300	82.000	83.200	83.200	1,146,000
2022-05-05	88.500	88.800	87.200	87.400	87.400	428,000
2022-05-04	91.000	91.000	87.200	87.200	87.200	517,000
2022-05-03	91.700	92.000	89.400	89.800	89.800	278,000
2022-04-29	89.800	94.300	89.800	91.700	91.700	436,000
2022-04-28	89.600	93.800	89.600	90.000	90.000	604,000
2022-04-27	84.000	92.500	84.000	92.500	92.500	866,000
2022-04-26	97.200	97.300	87.000	88.100	88.100	1,557,000
2022-04-25	105.00	105.00	96.300	96.500	96.500	1,968,000
2022-04-22	112.50	113.00	107.00	107.00	107.00	1,395,000
2022-04-21	106.50	114.50	106.50	113.00	113.00	1,957,000
2022-04-20	108.00	115.50	104.00	110.00	110.00	4,386,000
2022-04-19	115.50	115.50	106.50	113.00	113.00	6,199,000
2022-04-18	105.00	105.00	105.00	105.00	105.00	1,040,000
2022-04-15	88.800	95.500	86.900	95.500	95.500	3,524,000
2022-04-14	86.900	86.900	86.900	86.900	86.900	985,000
2022-04-13	80.100	80.500	78.600	79.000	79.000	525,000
2022-04-12	85.000	85.000	79.500	79.900	79.900	1,474,000
2022-04-11	77.500	85.200	77.500	85.200	85.200	1,997,000
2022-04-08	78.700	79.000	77.500	77.500	77.500	229,000
2022-04-07	80.300	80.300	77.900	78.000	78.000	299,000
2022-04-06	77.500	80.800	77.000	80.600	80.600	325,000
2022-04-01	78.400	78.400	77.000	77.100	77.100	269,000
2022-03-31	78.200	79.700	78.200	78.400	78.400	275,000
2022-03-30	78.200	78.900	78.100	78.200	78.200	221,000
2022-03-29	80.100	80.100	78.100	78.200	78.200	381,000
2022-03-28	79.900	81.100	79.300	80.100	80.100	433,000
2022-03-25	79.800	79.800	78.600	78.600	78.600	189,000
2022-03-24	78.600	79.200	78.100	79.000	79.000	273,000
2022-03-23	80.900	80.900	79.000	79.200	79.200	277,000
2022-03-22	79.300	79.700	78.000	78.400	78.400	286,000
2022-03-21	80.800	81.900	79.300	79.800	79.800	596,000
2022-03-18	76.600	83.800	76.500	83.100	83.100	852,000
2022-03-17	74.900	77.500	74.400	76.300	76.300	478,000
2022-03-16	76.400	77.000	74.000	74.100	74.100	461,000
2022-03-15	78.000	78.000	74.600	75.000	75.000	756,000
2022-03-14	82.000	82.100	77.900	78.300	78.300	841,000
2022-03-11	81.500	82.900	81.500	81.600	81.600	423,000
2022-03-10	85.000	85.000	84.000	84.000	84.000	179,000
2022-03-09	83.700	84.600	83.300	83.600	83.600	222,000
2022-03-08	83.200	85.800	83.200	83.200	83.200	478,000
2022-03-07	89.600	89.600	86.000	86.100	86.100	563,000
2022-03-04	92.000	93.100	90.800	90.900	90.900	381,000
2022-03-03	91.900	94.000	90.300	93.900	93.900	439,000
2022-03-02	90.100	90.500	89.400	89.900	89.900	244,000
2022-03-01	90.500	90.700	88.700	90.000	90.000	293,000
2022-02-25	89.000	90.700	88.000	89.100	89.100	318,000
2022-02-24	92.000	92.300	88.000	88.100	88.100	647,000
2022-02-23	92.000	93.800	91.900	92.000	92.000	365,000
2022-02-22	96.000	96.400	91.900	92.000	92.000	499,000
2022-02-21	94.000	96.700	93.700	95.100	95.100	330,000
2022-02-18	94.500	94.500	92.800	93.500	93.500	381,000
2022-02-17	97.200	97.800	95.000	95.000	95.000	452,000
2022-02-16	97.600	98.200	97.200	97.200	97.200	243,000

← NewerPage 19 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.