Senao Networks, Inc. (TPEX:3558)
Taiwan · Delayed Price · Currency is TWD 144.00
+2.50 (1.77%)
May 29, 2026, 1:30 PM CST
Senao Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 149.50 | 154.50 | 141.50 | 144.00 | 144.00 | 1.77% | 1,955,850 |
| May 28, 2026 | 131.00 | 141.50 | 130.00 | 141.50 | 141.50 | 9.69% | 2,254,114 |
| May 27, 2026 | 135.50 | 136.00 | 128.00 | 129.00 | 129.00 | -4.44% | 687,339 |
| May 26, 2026 | 139.00 | 139.00 | 131.50 | 135.00 | 135.00 | -2.17% | 784,067 |
| May 25, 2026 | 131.50 | 139.00 | 130.00 | 138.00 | 138.00 | 8.66% | 1,359,086 |
| May 22, 2026 | 121.00 | 128.00 | 120.50 | 127.00 | 127.00 | 5.83% | 548,603 |
| May 21, 2026 | 118.50 | 122.50 | 118.50 | 120.00 | 120.00 | 2.13% | 254,321 |
| May 20, 2026 | 117.00 | 119.50 | 115.00 | 117.50 | 117.50 | - | 254,973 |
| May 19, 2026 | 117.00 | 120.00 | 116.00 | 117.50 | 117.50 | -1.67% | 348,276 |
| May 18, 2026 | 119.00 | 127.50 | 118.00 | 119.50 | 119.50 | -1.24% | 2,061,244 |
| May 15, 2026 | 111.50 | 121.00 | 111.50 | 121.00 | 121.00 | 10.00% | 656,181 |
| May 14, 2026 | 112.50 | 112.50 | 109.50 | 110.00 | 110.00 | -1.79% | 158,959 |
| May 13, 2026 | 114.00 | 114.00 | 110.50 | 112.00 | 112.00 | -1.75% | 161,697 |
| May 12, 2026 | 111.50 | 116.00 | 109.00 | 114.00 | 114.00 | 3.17% | 343,191 |
| May 11, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -1.34% | 195,460 |
| May 8, 2026 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | -0.44% | 148,108 |
| May 7, 2026 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 2.27% | 184,885 |
| May 6, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 218,784 |
| May 5, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 3.70% | 198,617 |
| May 4, 2026 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 0.47% | 154,071 |
| Apr 30, 2026 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | -1.38% | 170,172 |
| Apr 29, 2026 | 109.00 | 109.00 | 107.50 | 109.00 | 109.00 | - | 105,060 |
| Apr 28, 2026 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | -0.46% | 118,370 |
| Apr 27, 2026 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 159,694 |
| Apr 24, 2026 | 113.50 | 115.00 | 111.50 | 112.00 | 112.00 | -0.88% | 139,062 |
| Apr 23, 2026 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | -3.42% | 343,371 |
| Apr 22, 2026 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | - | 215,069 |
| Apr 21, 2026 | 115.50 | 117.50 | 113.00 | 117.00 | 117.00 | 2.63% | 342,265 |
| Apr 20, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 271,597 |
| Apr 17, 2026 | 110.50 | 115.00 | 110.50 | 112.00 | 112.00 | 0.90% | 173,628 |
| Apr 16, 2026 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | -1.33% | 157,812 |
| Apr 15, 2026 | 112.50 | 115.50 | 110.50 | 112.50 | 112.50 | - | 208,533 |
| Apr 14, 2026 | 109.00 | 112.50 | 108.00 | 112.50 | 112.50 | 4.65% | 288,984 |
| Apr 13, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 117,281 |
| Apr 10, 2026 | 110.00 | 110.50 | 108.00 | 109.00 | 109.00 | 0.93% | 85,187 |
| Apr 9, 2026 | 112.50 | 112.50 | 108.00 | 108.00 | 108.00 | -4.00% | 177,058 |
| Apr 8, 2026 | 111.00 | 113.00 | 110.50 | 112.50 | 112.50 | 3.21% | 185,366 |
| Apr 7, 2026 | 108.50 | 111.50 | 108.50 | 109.00 | 109.00 | 0.46% | 93,490 |
| Apr 2, 2026 | 112.00 | 113.00 | 108.50 | 108.50 | 108.50 | -2.25% | 130,822 |
| Apr 1, 2026 | 112.00 | 112.50 | 110.00 | 111.00 | 111.00 | 2.30% | 117,452 |
| Mar 31, 2026 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | -3.13% | 211,383 |
| Mar 30, 2026 | 114.00 | 114.50 | 110.50 | 112.00 | 112.00 | -3.03% | 151,904 |
| Mar 27, 2026 | 117.00 | 117.00 | 112.50 | 115.50 | 115.50 | -2.12% | 206,470 |
| Mar 26, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.26% | 147,123 |
| Mar 25, 2026 | 121.00 | 122.50 | 119.50 | 119.50 | 119.50 | -0.42% | 155,464 |
| Mar 24, 2026 | 123.50 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 141,027 |
| Mar 23, 2026 | 125.00 | 126.50 | 121.50 | 122.00 | 122.00 | -2.40% | 188,487 |
| Mar 20, 2026 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 174,243 |
| Mar 19, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.70% | 194,153 |
| Mar 18, 2026 | 131.00 | 131.50 | 129.00 | 129.50 | 129.50 | - | 127,631 |