Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	98.400	98.500	97.000	97.000	97.000	321,000
2022-02-14	98.800	98.900	97.000	97.000	97.000	453,000
2022-02-11	99.000	101.00	98.600	99.900	99.900	373,000
2022-02-10	99.400	99.600	98.300	98.700	98.700	358,000
2022-02-09	98.800	100.50	98.600	99.400	99.400	365,000
2022-02-08	100.00	100.00	98.100	98.600	98.600	620,000
2022-02-07	102.00	102.50	99.600	99.900	99.900	416,000
2022-01-26	103.00	103.50	101.00	101.50	101.50	524,000
2022-01-25	103.00	106.50	101.50	103.50	103.50	1,011,000
2022-01-24	103.00	103.00	99.200	101.00	101.00	494,000
2022-01-21	109.00	109.00	101.00	102.50	102.50	1,428,000
2022-01-20	100.50	101.50	99.900	100.00	100.00	267,000
2022-01-19	100.00	101.50	99.200	99.800	99.800	211,000
2022-01-18	100.00	103.00	99.900	100.50	100.50	379,000
2022-01-17	100.00	101.50	99.100	99.600	99.600	442,000
2022-01-14	97.600	106.00	97.100	101.00	101.00	917,000
2022-01-13	99.700	99.700	96.500	97.400	97.400	672,000
2022-01-12	102.00	103.00	100.00	100.50	100.50	423,000
2022-01-11	105.00	105.50	100.00	102.00	102.00	746,000
2022-01-10	107.00	107.00	103.00	105.00	105.00	613,000
2022-01-07	110.00	110.50	103.50	104.50	104.50	1,353,000
2022-01-06	107.00	112.00	105.50	112.00	112.00	1,649,000
2022-01-05	101.50	107.00	101.50	105.00	105.00	838,000
2022-01-04	100.50	103.00	100.00	100.50	100.50	475,000
2022-01-03	105.00	105.00	99.300	99.800	99.800	786,000
2021-12-30	105.00	106.00	103.00	104.00	104.00	563,000
2021-12-29	104.00	106.00	103.00	103.50	103.50	505,000
2021-12-28	105.00	105.00	101.50	104.50	104.50	704,000
2021-12-27	105.00	106.00	103.00	103.00	103.00	728,000
2021-12-24	110.00	113.00	105.00	105.00	105.00	1,555,000
2021-12-23	110.50	113.00	107.00	112.50	112.50	1,082,000
2021-12-22	113.50	115.50	110.00	110.00	110.00	2,054,000
2021-12-21	133.50	134.00	116.50	118.50	118.50	5,395,000
2021-12-20	124.00	124.00	124.00	124.00	124.00	929,000
2021-12-17	113.00	113.00	113.00	113.00	113.00	1,034,000
2021-12-16	101.00	104.00	98.900	103.00	103.00	948,000
2021-12-15	101.00	104.00	99.800	99.900	99.900	967,000
2021-12-14	101.00	105.00	99.000	99.500	99.500	2,165,000
2021-12-13	93.000	101.50	92.400	101.50	101.50	1,823,000
2021-12-10	94.000	94.400	92.500	92.500	92.500	539,000
2021-12-09	93.100	93.700	92.200	92.400	92.400	714,000
2021-12-08	93.200	95.800	92.300	94.600	94.600	995,000
2021-12-07	91.700	92.500	90.700	92.500	92.500	552,000
2021-12-06	93.400	93.500	90.500	91.700	91.700	1,043,000
2021-12-03	89.000	89.900	88.500	89.100	89.100	359,000
2021-12-02	91.300	91.300	88.500	88.500	88.500	577,000
2021-12-01	90.900	92.600	89.200	89.200	89.200	767,000
2021-11-30	90.600	91.200	88.000	89.800	89.800	940,000
2021-11-29	95.500	96.000	90.400	90.500	90.500	1,619,000
2021-11-26	89.200	96.800	89.200	95.500	95.500	1,763,000
2021-11-25	90.200	90.500	88.500	89.000	89.000	405,000
2021-11-24	88.300	90.300	88.300	90.000	90.000	395,000
2021-11-23	91.000	91.900	88.300	88.400	88.400	598,000
2021-11-22	86.800	91.500	86.700	90.100	90.100	667,000
2021-11-19	89.800	90.400	87.200	87.600	87.600	1,006,000
2021-11-18	86.600	93.100	86.600	90.700	90.700	1,307,000
2021-11-17	90.000	90.200	85.500	86.100	86.100	1,314,000
2021-11-16	91.700	92.500	90.200	90.200	90.200	695,000
2021-11-15	89.700	92.900	88.200	92.400	92.400	1,121,000
2021-11-12	87.500	90.500	83.000	87.000	87.000	1,980,000

← NewerPage 20 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.