Senhwa Biosciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	43.300	43.850	43.100	43.750	43.750	117,214
2025-02-04	43.200	44.050	42.800	42.800	42.800	145,056
2025-02-03	42.300	43.200	41.950	42.800	42.800	122,139
2025-01-22	42.950	42.950	42.150	42.300	42.300	132,000
2025-01-21	42.150	42.800	41.850	42.700	42.700	83,000
2025-01-20	42.150	42.300	41.200	41.650	41.650	158,000
2025-01-17	43.000	43.000	42.000	42.000	42.000	141,000
2025-01-16	42.850	42.850	42.150	42.350	42.350	63,000
2025-01-15	43.150	43.150	42.100	42.150	42.150	73,000
2025-01-14	43.700	43.700	42.600	42.600	42.600	115,000
2025-01-13	43.750	43.750	42.100	42.350	42.350	210,000
2025-01-10	44.850	44.850	43.200	43.350	43.350	274,000
2025-01-09	43.100	45.750	42.700	43.950	43.950	552,000
2025-01-08	42.900	43.450	42.000	42.700	42.700	98,000
2025-01-07	43.350	43.450	42.550	42.800	42.800	105,000
2025-01-06	43.000	43.900	42.850	43.400	43.400	187,000
2025-01-03	42.950	43.500	42.300	42.300	42.300	126,000
2025-01-02	43.450	43.500	42.800	42.900	42.900	59,000
2024-12-31	42.650	43.500	42.600	43.500	43.500	84,000
2024-12-30	44.200	44.200	42.700	43.000	43.000	122,000
2024-12-27	44.900	46.000	44.250	44.250	44.250	443,000
2024-12-26	42.650	44.800	42.650	44.050	44.050	435,000
2024-12-25	42.350	43.000	42.350	42.600	42.600	66,000
2024-12-24	42.600	43.200	42.550	42.550	42.550	93,000
2024-12-23	43.750	43.800	42.800	42.800	42.800	57,000
2024-12-20	42.900	43.400	42.600	42.650	42.650	95,000
2024-12-19	42.300	42.500	42.000	42.500	42.500	88,000
2024-12-18	42.500	42.650	42.100	42.300	42.300	62,000
2024-12-17	42.900	43.000	42.100	42.500	42.500	163,000
2024-12-16	43.250	43.250	41.700	42.350	42.350	117,000
2024-12-13	43.350	43.350	42.250	42.350	42.350	119,000
2024-12-12	43.850	43.850	42.700	42.950	42.950	119,000
2024-12-11	43.650	43.700	43.050	43.100	43.100	107,000
2024-12-10	44.700	44.700	43.650	43.650	43.650	94,000
2024-12-09	44.150	44.450	43.300	43.800	43.800	148,000
2024-12-06	45.700	45.700	44.150	44.150	44.150	184,000
2024-12-05	45.100	45.450	45.000	45.150	45.150	88,000
2024-12-04	45.850	46.150	44.950	45.350	45.350	209,000
2024-12-03	46.000	46.000	45.100	45.250	45.250	91,000
2024-12-02	46.400	46.450	45.000	45.400	45.400	139,000
2024-11-29	44.750	46.100	44.500	46.050	46.050	195,000
2024-11-28	44.400	44.450	43.500	44.450	44.450	163,000
2024-11-27	45.500	45.600	44.050	44.200	44.200	190,000
2024-11-26	45.550	45.550	44.700	45.050	45.050	113,000
2024-11-25	45.400	45.750	45.250	45.450	45.450	87,000
2024-11-22	45.900	46.500	45.300	45.350	45.350	242,000
2024-11-21	45.000	46.400	45.000	45.650	45.650	277,000
2024-11-20	45.450	45.750	44.850	45.100	45.100	136,525
2024-11-19	44.900	45.700	44.300	45.450	45.450	290,000
2024-11-18	45.300	46.100	43.800	44.100	44.100	599,000
2024-11-15	46.250	47.150	46.200	46.250	46.250	194,000
2024-11-14	47.250	47.400	46.200	46.450	46.450	339,000
2024-11-13	47.000	47.800	47.000	47.200	47.200	170,000
2024-11-12	48.350	48.350	47.100	47.350	47.350	436,000
2024-11-11	48.850	48.950	48.100	48.350	48.350	193,000
2024-11-08	49.600	49.950	48.600	48.600	48.600	536,000
2024-11-07	49.400	50.300	49.400	49.450	49.450	301,000
2024-11-06	50.200	50.900	49.300	49.350	49.350	518,000
2024-11-05	49.700	50.000	49.400	49.600	49.600	287,000
2024-11-04	50.700	51.000	49.550	49.700	49.700	390,000

← NewerPage 8 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.