Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.250	33.450	31.350	31.800	31.800	178,051
2025-05-02	33.200	33.750	33.200	33.250	33.250	72,102
2025-04-30	33.100	33.500	32.900	33.250	33.250	61,001
2025-04-29	32.700	33.400	32.700	33.400	33.400	98,201
2025-04-28	33.000	33.300	32.300	32.600	32.600	118,159
2025-04-25	32.000	32.650	32.000	32.250	32.250	125,031
2025-04-24	32.900	33.050	31.800	31.900	31.900	70,001
2025-04-23	32.700	32.700	32.050	32.150	32.150	89,015
2025-04-22	30.600	31.800	30.600	31.250	31.250	81,027
2025-04-21	32.600	32.600	31.500	31.700	31.700	63,025
2025-04-18	32.900	33.000	32.500	32.600	32.600	34,007
2025-04-17	32.250	33.100	32.000	32.850	32.850	65,006
2025-04-16	33.500	33.700	32.750	32.750	32.750	106,310
2025-04-15	32.750	33.750	32.750	33.500	33.500	144,004
2025-04-14	33.550	33.750	32.200	32.750	32.750	204,014
2025-04-11	31.400	32.900	30.500	32.600	32.600	165,004
2025-04-10	30.500	31.750	30.500	31.750	31.750	218,001
2025-04-09	31.700	31.700	28.450	28.900	28.900	811,008
2025-04-08	33.250	33.950	31.600	31.600	31.600	838,113
2025-04-07	35.100	35.100	35.100	35.100	35.100	191,005
2025-04-02	38.550	39.250	38.500	38.950	38.950	74,067
2025-04-01	37.850	39.900	37.850	38.800	38.800	161,004
2025-03-31	38.500	38.800	37.600	38.100	38.100	357,003
2025-03-28	40.600	40.600	39.250	39.600	39.600	449,005
2025-03-27	41.450	41.450	40.750	40.750	40.750	162,016
2025-03-26	41.550	42.000	41.500	41.550	41.550	92,100
2025-03-25	42.100	42.100	41.500	41.550	41.550	92,008
2025-03-24	42.550	42.550	41.700	41.800	41.800	197,026
2025-03-21	42.500	42.750	42.200	42.250	42.250	91,008
2025-03-20	42.500	42.650	42.250	42.650	42.650	86,044
2025-03-19	42.850	43.050	42.200	42.300	42.300	108,100
2025-03-18	42.500	42.750	42.450	42.500	42.500	144,039
2025-03-17	42.400	42.800	42.100	42.250	42.250	145,251
2025-03-14	43.000	43.000	42.200	42.400	42.400	142,021
2025-03-13	44.550	44.550	42.350	42.600	42.600	262,003
2025-03-12	44.200	44.800	44.000	44.100	44.100	72,003
2025-03-11	44.000	44.200	43.100	43.650	43.650	171,009
2025-03-10	44.650	45.250	44.100	44.650	44.650	97,007
2025-03-07	44.450	44.700	44.000	44.250	44.250	59,321
2025-03-06	44.500	44.600	44.100	44.300	44.300	105,200
2025-03-05	45.200	45.200	44.450	44.800	44.800	54,047
2025-03-04	44.100	45.000	43.200	45.000	45.000	162,008
2025-03-03	45.650	45.800	44.600	44.600	44.600	133,023
2025-02-27	45.700	46.450	45.600	45.900	45.900	212,010
2025-02-26	45.450	46.300	45.300	45.800	45.800	108,005
2025-02-25	45.850	45.850	45.300	45.600	45.600	88,011
2025-02-24	45.800	46.600	45.400	45.850	45.850	271,017
2025-02-21	45.600	47.850	45.300	45.400	45.400	586,025
2025-02-20	44.700	45.400	44.150	45.250	45.250	128,109
2025-02-19	44.300	44.500	43.800	44.300	44.300	103,251
2025-02-18	44.750	45.000	44.200	44.250	44.250	121,010
2025-02-17	45.000	45.100	44.400	44.750	44.750	99,320
2025-02-14	43.750	45.600	43.700	44.800	44.800	254,011
2025-02-13	43.900	44.300	42.800	44.000	44.000	100,512
2025-02-12	43.500	44.200	43.500	44.050	44.050	66,305
2025-02-11	43.900	44.350	43.300	43.750	43.750	88,003
2025-02-10	44.550	44.600	43.600	43.750	43.750	83,012
2025-02-07	44.850	44.850	44.100	44.200	44.200	73,007
2025-02-06	43.700	44.500	43.500	44.250	44.250	238,104
2025-02-05	43.300	43.850	43.100	43.750	43.750	117,214

← NewerPage 7 of 21 · 1,220 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.