Senhwa Biosciences, Inc. (TPEX:6492)
Taiwan · Delayed Price · Currency is TWD 41.25
-0.25 (-0.60%)
At close: Dec 4, 2025
Senhwa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.20 | 41.50 | 40.35 | 40.40 | 40.40 | -2.06% | 171,037 |
| Dec 4, 2025 | 41.80 | 41.80 | 41.05 | 41.25 | 41.25 | -0.60% | 104,726 |
| Dec 3, 2025 | 42.65 | 42.70 | 41.30 | 41.50 | 41.50 | -1.66% | 149,663 |
| Dec 2, 2025 | 42.00 | 42.40 | 41.50 | 42.20 | 42.20 | 0.36% | 132,388 |
| Dec 1, 2025 | 41.55 | 43.00 | 41.50 | 42.05 | 42.05 | - | 116,757 |
| Nov 28, 2025 | 42.00 | 42.20 | 41.70 | 42.05 | 42.05 | 0.96% | 121,497 |
| Nov 27, 2025 | 41.50 | 42.00 | 41.45 | 41.65 | 41.65 | 0.36% | 162,123 |
| Nov 26, 2025 | 41.70 | 42.40 | 41.00 | 41.50 | 41.50 | 0.61% | 163,072 |
| Nov 25, 2025 | 40.60 | 41.25 | 40.40 | 41.25 | 41.25 | 1.35% | 91,068 |
| Nov 24, 2025 | 40.00 | 40.85 | 40.00 | 40.70 | 40.70 | 1.75% | 76,987 |
| Nov 21, 2025 | 40.25 | 40.90 | 39.60 | 40.00 | 40.00 | -2.20% | 298,252 |
| Nov 20, 2025 | 41.95 | 42.00 | 40.90 | 40.90 | 40.90 | -1.45% | 156,134 |
| Nov 19, 2025 | 41.10 | 41.90 | 41.10 | 41.50 | 41.50 | -0.12% | 179,357 |
| Nov 18, 2025 | 42.55 | 42.55 | 40.90 | 41.55 | 41.55 | 0.24% | 186,228 |
| Nov 17, 2025 | 42.30 | 42.30 | 41.40 | 41.45 | 41.45 | -3.38% | 276,152 |
| Nov 14, 2025 | 45.05 | 45.05 | 42.55 | 42.90 | 42.90 | -3.60% | 436,925 |
| Nov 13, 2025 | 43.70 | 44.90 | 43.40 | 44.50 | 44.50 | 5.70% | 771,401 |
| Nov 12, 2025 | 41.20 | 42.40 | 41.20 | 42.10 | 42.10 | 1.57% | 290,261 |
| Nov 11, 2025 | 41.20 | 41.80 | 41.20 | 41.45 | 41.45 | 0.97% | 213,114 |
| Nov 10, 2025 | 44.40 | 44.40 | 40.40 | 41.05 | 41.05 | -8.47% | 1,283,657 |
| Nov 7, 2025 | 46.50 | 46.60 | 44.80 | 44.85 | 44.85 | -3.03% | 556,022 |
| Nov 6, 2025 | 46.85 | 47.00 | 45.40 | 46.25 | 46.25 | -0.75% | 484,487 |
| Nov 5, 2025 | 45.30 | 48.30 | 44.20 | 46.60 | 46.60 | 1.53% | 1,019,386 |
| Nov 4, 2025 | 45.50 | 47.20 | 45.25 | 45.90 | 45.90 | 0.33% | 376,986 |
| Nov 3, 2025 | 45.80 | 46.25 | 45.30 | 45.75 | 45.75 | 0.55% | 353,580 |
| Oct 31, 2025 | 45.50 | 46.70 | 44.70 | 45.50 | 45.50 | 0.66% | 594,988 |
| Oct 30, 2025 | 45.50 | 47.60 | 44.75 | 45.20 | 45.20 | 1.57% | 1,057,841 |
| Oct 29, 2025 | 46.40 | 47.05 | 44.00 | 44.50 | 44.50 | -5.02% | 1,109,018 |
| Oct 28, 2025 | 47.80 | 47.80 | 46.80 | 46.85 | 46.85 | -1.99% | 475,146 |
| Oct 27, 2025 | 48.60 | 49.10 | 47.00 | 47.80 | 47.80 | -1.65% | 1,100,773 |
| Oct 23, 2025 | 48.00 | 51.10 | 47.80 | 48.60 | 48.60 | 1.04% | 2,174,347 |
| Oct 22, 2025 | 51.50 | 52.40 | 48.10 | 48.10 | 48.10 | -6.78% | 2,027,398 |
| Oct 21, 2025 | 53.00 | 53.00 | 49.80 | 51.60 | 51.60 | 6.94% | 4,995,118 |
| Oct 20, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 9.91% | 670,389 |
| Oct 17, 2025 | 41.95 | 43.90 | 41.95 | 43.90 | 43.90 | 9.89% | 1,350,357 |
| Oct 16, 2025 | 39.70 | 41.10 | 39.20 | 39.95 | 39.95 | 6.53% | 845,416 |
| Oct 15, 2025 | 38.00 | 38.20 | 37.40 | 37.50 | 37.50 | - | 97,009 |
| Oct 14, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | -0.27% | 298,778 |
| Oct 13, 2025 | 37.30 | 38.00 | 37.30 | 37.60 | 37.60 | -3.09% | 346,837 |
| Oct 9, 2025 | 39.10 | 39.30 | 37.80 | 38.80 | 38.80 | 0.26% | 241,646 |
| Oct 8, 2025 | 38.80 | 39.00 | 38.50 | 38.70 | 38.70 | -0.26% | 167,716 |
| Oct 7, 2025 | 39.85 | 40.20 | 38.50 | 38.80 | 38.80 | -2.63% | 542,966 |
| Oct 3, 2025 | 41.30 | 41.30 | 39.80 | 39.85 | 39.85 | -3.39% | 443,070 |
| Oct 2, 2025 | 41.15 | 42.20 | 40.75 | 41.25 | 41.25 | 0.49% | 463,306 |
| Oct 1, 2025 | 41.00 | 41.75 | 40.70 | 41.05 | 41.05 | - | 320,311 |
| Sep 30, 2025 | 41.70 | 41.95 | 40.50 | 41.05 | 41.05 | -0.61% | 444,947 |
| Sep 26, 2025 | 39.95 | 41.75 | 39.05 | 41.30 | 41.30 | 3.51% | 709,054 |
| Sep 25, 2025 | 40.10 | 40.55 | 39.70 | 39.90 | 39.90 | -0.25% | 275,280 |
| Sep 24, 2025 | 39.35 | 40.50 | 39.30 | 40.00 | 40.00 | 1.39% | 373,163 |
| Sep 23, 2025 | 39.20 | 39.75 | 38.85 | 39.45 | 39.45 | 0.64% | 285,797 |