Senhwa Biosciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 49.350 | 50.500 | 49.350 | 50.000 | 50.000 | 449,000 |
| 2024-10-30 | 52.200 | 52.500 | 50.500 | 50.500 | 50.500 | 712,000 |
| 2024-10-29 | 53.000 | 54.500 | 51.400 | 52.100 | 52.100 | 1,325,000 |
| 2024-10-28 | 55.500 | 58.800 | 52.500 | 52.600 | 52.600 | 7,106,000 |
| 2024-10-25 | 51.900 | 54.400 | 50.900 | 54.400 | 54.400 | 2,102,000 |
| 2024-10-24 | 50.000 | 50.800 | 49.500 | 49.500 | 49.500 | 211,000 |
| 2024-10-23 | 49.600 | 50.200 | 49.350 | 50.000 | 50.000 | 122,000 |
| 2024-10-22 | 50.000 | 50.000 | 49.050 | 49.600 | 49.600 | 231,000 |
| 2024-10-21 | 50.100 | 50.500 | 49.500 | 49.900 | 49.900 | 132,000 |
| 2024-10-18 | 50.500 | 50.600 | 49.750 | 50.000 | 50.000 | 232,000 |
| 2024-10-17 | 51.000 | 52.500 | 50.400 | 50.500 | 50.500 | 416,000 |
| 2024-10-16 | 50.100 | 50.600 | 49.500 | 50.600 | 50.600 | 187,000 |
| 2024-10-15 | 51.500 | 51.900 | 49.900 | 50.100 | 50.100 | 444,000 |
| 2024-10-14 | 51.000 | 51.000 | 49.500 | 50.400 | 50.400 | 408,000 |
| 2024-10-11 | 49.150 | 49.600 | 48.350 | 48.950 | 48.950 | 418,000 |
| 2024-10-09 | 51.100 | 51.400 | 49.000 | 49.150 | 49.150 | 598,000 |
| 2024-10-08 | 52.400 | 52.400 | 50.600 | 50.800 | 50.800 | 363,000 |
| 2024-10-07 | 52.500 | 53.300 | 51.600 | 52.100 | 52.100 | 339,000 |
| 2024-10-04 | 54.000 | 54.200 | 52.000 | 52.400 | 52.400 | 568,000 |
| 2024-10-01 | 54.500 | 54.900 | 53.800 | 54.200 | 54.200 | 289,000 |
| 2024-09-30 | 54.700 | 56.100 | 54.200 | 54.400 | 54.400 | 918,000 |
| 2024-09-27 | 53.000 | 55.400 | 52.500 | 54.700 | 54.700 | 1,170,000 |
| 2024-09-26 | 54.000 | 54.000 | 51.700 | 51.900 | 51.900 | 572,000 |
| 2024-09-25 | 53.600 | 54.500 | 53.400 | 53.800 | 53.800 | 371,000 |
| 2024-09-24 | 54.600 | 55.500 | 53.100 | 53.400 | 53.400 | 662,000 |
| 2024-09-23 | 56.200 | 56.200 | 54.200 | 54.600 | 54.600 | 1,263,000 |
| 2024-09-20 | 53.200 | 55.700 | 53.000 | 55.000 | 55.000 | 1,953,000 |
| 2024-09-19 | 56.100 | 56.900 | 53.200 | 53.200 | 53.200 | 3,560,000 |
| 2024-09-18 | 49.000 | 52.300 | 49.000 | 52.300 | 52.300 | 845,000 |
| 2024-09-16 | 47.850 | 48.000 | 46.900 | 47.600 | 47.600 | 262,000 |
| 2024-09-13 | 48.300 | 49.200 | 47.750 | 47.800 | 47.800 | 358,000 |
| 2024-09-12 | 47.500 | 47.500 | 46.650 | 47.300 | 47.300 | 153,000 |
| 2024-09-11 | 47.750 | 47.750 | 46.050 | 46.650 | 46.650 | 266,000 |
| 2024-09-10 | 48.200 | 48.250 | 46.900 | 46.900 | 46.900 | 425,000 |
| 2024-09-09 | 46.650 | 49.500 | 46.650 | 48.200 | 48.200 | 837,000 |
| 2024-09-06 | 47.550 | 47.900 | 46.500 | 46.550 | 46.550 | 457,000 |
| 2024-09-05 | 48.350 | 48.550 | 47.150 | 47.400 | 47.400 | 306,000 |
| 2024-09-04 | 50.400 | 50.400 | 47.850 | 47.850 | 47.850 | 786,000 |
| 2024-09-03 | 50.700 | 51.600 | 50.700 | 51.400 | 51.400 | 377,000 |
| 2024-09-02 | 51.900 | 51.900 | 50.000 | 50.700 | 50.700 | 427,000 |
| 2024-08-30 | 50.500 | 51.600 | 49.950 | 51.300 | 51.300 | 546,000 |
| 2024-08-29 | 50.000 | 52.100 | 49.900 | 50.000 | 50.000 | 777,000 |
| 2024-08-28 | 49.450 | 50.600 | 49.000 | 50.300 | 50.300 | 520,000 |
| 2024-08-27 | 49.650 | 50.100 | 48.900 | 49.000 | 49.000 | 269,000 |
| 2024-08-26 | 48.900 | 50.800 | 48.900 | 49.650 | 49.650 | 426,000 |
| 2024-08-23 | 49.800 | 49.800 | 48.350 | 49.350 | 49.350 | 395,000 |
| 2024-08-22 | 51.000 | 51.500 | 49.350 | 49.800 | 49.800 | 931,000 |
| 2024-08-21 | 51.300 | 51.700 | 50.100 | 50.600 | 50.600 | 494,000 |
| 2024-08-20 | 49.850 | 51.900 | 49.300 | 50.900 | 50.900 | 940,000 |
| 2024-08-19 | 50.400 | 50.400 | 49.350 | 49.800 | 49.800 | 433,000 |
| 2024-08-16 | 49.650 | 50.500 | 49.000 | 50.100 | 50.100 | 757,000 |
| 2024-08-15 | 47.400 | 50.500 | 47.000 | 49.600 | 49.600 | 1,149,000 |
| 2024-08-14 | 47.600 | 48.400 | 47.000 | 47.050 | 47.050 | 552,000 |
| 2024-08-13 | 48.750 | 48.750 | 47.000 | 47.100 | 47.100 | 788,000 |
| 2024-08-12 | 48.150 | 49.250 | 47.800 | 48.150 | 48.150 | 427,000 |
| 2024-08-09 | 49.850 | 51.000 | 48.150 | 48.150 | 48.150 | 934,000 |
| 2024-08-08 | 49.800 | 50.700 | 49.150 | 49.750 | 49.750 | 577,000 |
| 2024-08-07 | 50.000 | 52.300 | 49.050 | 50.700 | 50.700 | 1,006,000 |
| 2024-08-06 | 50.000 | 50.100 | 47.700 | 49.000 | 49.000 | 1,441,000 |
| 2024-08-05 | 50.200 | 50.200 | 47.700 | 47.700 | 47.700 | 631,000 |
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.