Senao Networks, Inc. (TPEX:3558)
Taiwan · Delayed Price · Currency is TWD 163.00
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Senao Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 164.50 | 165.00 | 163.00 | 163.00 | 163.00 | - | 304,913 |
| Sep 4, 2025 | 164.50 | 169.00 | 163.00 | 163.00 | 163.00 | -0.61% | 529,124 |
| Sep 3, 2025 | 164.50 | 166.50 | 163.50 | 164.00 | 164.00 | -2.09% | 295,596 |
| Sep 2, 2025 | 167.00 | 168.50 | 162.50 | 167.50 | 164.50 | 0.90% | 1,105,690 |
| Sep 1, 2025 | 174.50 | 174.50 | 166.00 | 166.00 | 163.03 | -3.77% | 757,028 |
| Aug 29, 2025 | 178.00 | 178.50 | 170.50 | 172.50 | 169.41 | -1.71% | 663,159 |
| Aug 28, 2025 | 175.50 | 178.00 | 174.00 | 175.50 | 172.36 | - | 586,204 |
| Aug 27, 2025 | 176.00 | 178.50 | 174.00 | 175.50 | 172.36 | - | 622,858 |
| Aug 26, 2025 | 167.00 | 176.50 | 166.50 | 175.50 | 172.36 | 4.78% | 1,116,832 |
| Aug 25, 2025 | 163.50 | 168.50 | 163.50 | 167.50 | 164.50 | 4.04% | 570,106 |
| Aug 22, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 158.12 | -2.42% | 503,265 |
| Aug 21, 2025 | 166.50 | 168.50 | 165.00 | 165.00 | 162.04 | -0.60% | 368,556 |
| Aug 20, 2025 | 172.50 | 173.00 | 166.00 | 166.00 | 163.03 | -3.49% | 596,298 |
| Aug 19, 2025 | 175.00 | 175.00 | 171.50 | 172.00 | 168.92 | -1.71% | 406,427 |
| Aug 18, 2025 | 179.50 | 179.50 | 174.50 | 175.00 | 171.87 | -2.23% | 557,095 |
| Aug 15, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 175.79 | - | 461,893 |
| Aug 14, 2025 | 179.50 | 181.00 | 178.00 | 179.00 | 175.79 | 0.85% | 648,680 |
| Aug 13, 2025 | 179.00 | 181.50 | 175.50 | 177.50 | 174.32 | - | 946,353 |
| Aug 12, 2025 | 177.00 | 179.00 | 176.00 | 177.50 | 174.32 | 0.28% | 651,121 |
| Aug 11, 2025 | 175.00 | 177.00 | 174.00 | 177.00 | 173.83 | 0.57% | 636,069 |
| Aug 8, 2025 | 178.00 | 178.50 | 174.00 | 176.00 | 172.85 | -0.56% | 868,859 |
| Aug 7, 2025 | 175.00 | 178.50 | 173.50 | 177.00 | 173.83 | 2.91% | 1,085,756 |
| Aug 6, 2025 | 173.50 | 174.50 | 171.00 | 172.00 | 168.92 | -1.71% | 752,787 |
| Aug 5, 2025 | 174.50 | 177.50 | 174.50 | 175.00 | 171.87 | 0.57% | 1,174,353 |
| Aug 4, 2025 | 165.50 | 177.00 | 164.00 | 174.00 | 170.88 | 4.50% | 2,361,051 |
| Aug 1, 2025 | 161.00 | 167.00 | 157.00 | 166.50 | 163.52 | 2.15% | 528,914 |
| Jul 31, 2025 | 164.00 | 164.50 | 162.00 | 163.00 | 160.08 | -0.61% | 172,354 |
| Jul 30, 2025 | 163.50 | 164.50 | 160.50 | 164.00 | 161.06 | -0.30% | 411,454 |
| Jul 29, 2025 | 165.50 | 165.50 | 161.50 | 164.50 | 161.55 | -1.20% | 261,789 |
| Jul 28, 2025 | 166.50 | 167.00 | 164.00 | 166.50 | 163.52 | 0.30% | 183,155 |
| Jul 25, 2025 | 166.50 | 167.50 | 164.50 | 166.00 | 163.03 | - | 216,477 |
| Jul 24, 2025 | 165.50 | 166.00 | 163.00 | 166.00 | 163.03 | 1.22% | 178,488 |
| Jul 23, 2025 | 162.00 | 166.50 | 162.00 | 164.00 | 161.06 | 1.55% | 240,064 |
| Jul 22, 2025 | 170.00 | 170.00 | 161.50 | 161.50 | 158.61 | -3.58% | 448,163 |
| Jul 21, 2025 | 167.00 | 171.50 | 166.00 | 167.50 | 164.50 | 1.21% | 426,788 |
| Jul 18, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 162.54 | -0.90% | 216,273 |
| Jul 17, 2025 | 164.00 | 167.00 | 163.50 | 167.00 | 164.01 | 1.83% | 225,574 |
| Jul 16, 2025 | 164.00 | 165.50 | 163.00 | 164.00 | 161.06 | 1.23% | 265,078 |
| Jul 15, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 159.10 | 0.62% | 146,853 |
| Jul 14, 2025 | 164.00 | 164.00 | 160.00 | 161.00 | 158.12 | -1.83% | 226,875 |
| Jul 11, 2025 | 161.00 | 164.50 | 161.00 | 164.00 | 161.06 | 0.61% | 177,304 |
| Jul 10, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 160.08 | -0.91% | 248,107 |
| Jul 9, 2025 | 161.50 | 165.00 | 161.50 | 164.50 | 161.55 | 0.92% | 215,923 |
| Jul 8, 2025 | 163.50 | 163.50 | 160.00 | 163.00 | 160.08 | -0.31% | 386,650 |
| Jul 7, 2025 | 167.50 | 167.50 | 163.00 | 163.50 | 160.57 | -2.97% | 367,579 |
| Jul 4, 2025 | 176.00 | 176.00 | 168.50 | 168.50 | 165.48 | -3.44% | 483,856 |
| Jul 3, 2025 | 173.00 | 176.50 | 172.50 | 174.50 | 171.37 | 1.16% | 559,757 |
| Jul 2, 2025 | 168.00 | 172.50 | 167.00 | 172.50 | 169.41 | 2.68% | 598,185 |
| Jul 1, 2025 | 173.00 | 175.50 | 168.00 | 168.00 | 164.99 | -2.33% | 752,115 |
| Jun 30, 2025 | 180.50 | 183.00 | 172.00 | 172.00 | 168.92 | -1.71% | 2,810,142 |