Senhwa Biosciences, Inc. (TPEX:6492)
Taiwan · Delayed Price · Currency is TWD 35.60
+0.05 (0.14%)
Aug 12, 2025, 1:28 PM CST
Senhwa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 35.50 | 35.70 | 35.35 | 35.60 | 35.60 | 0.14% | 62,220 |
| Aug 11, 2025 | 36.50 | 36.50 | 35.40 | 35.55 | 35.55 | -2.34% | 132,011 |
| Aug 8, 2025 | 36.50 | 37.60 | 36.10 | 36.40 | 36.40 | 1.53% | 349,035 |
| Aug 7, 2025 | 35.60 | 35.85 | 35.15 | 35.85 | 35.85 | 0.42% | 134,767 |
| Aug 6, 2025 | 36.50 | 36.50 | 35.70 | 35.70 | 35.70 | -1.38% | 79,468 |
| Aug 5, 2025 | 35.95 | 37.20 | 35.95 | 36.20 | 36.20 | 1.12% | 294,808 |
| Aug 4, 2025 | 34.95 | 35.85 | 34.90 | 35.80 | 35.80 | 2.73% | 160,164 |
| Aug 1, 2025 | 34.15 | 35.00 | 34.05 | 34.85 | 34.85 | 1.16% | 103,264 |
| Jul 31, 2025 | 35.30 | 35.30 | 34.35 | 34.45 | 34.45 | -2.68% | 177,820 |
| Jul 30, 2025 | 35.60 | 35.95 | 35.20 | 35.40 | 35.40 | 0.57% | 187,097 |
| Jul 29, 2025 | 35.50 | 35.90 | 34.90 | 35.20 | 35.20 | -0.71% | 114,647 |
| Jul 28, 2025 | 35.20 | 36.00 | 34.95 | 35.45 | 35.45 | 1.00% | 192,638 |
| Jul 25, 2025 | 35.50 | 35.55 | 34.85 | 35.10 | 35.10 | -0.14% | 155,517 |
| Jul 24, 2025 | 34.55 | 36.20 | 34.20 | 35.15 | 35.15 | 2.03% | 457,569 |
| Jul 23, 2025 | 34.20 | 34.95 | 34.20 | 34.45 | 34.45 | 1.62% | 135,827 |
| Jul 22, 2025 | 34.05 | 34.45 | 33.00 | 33.90 | 33.90 | -0.44% | 358,408 |
| Jul 21, 2025 | 34.75 | 34.75 | 34.05 | 34.05 | 34.05 | -1.45% | 127,440 |
| Jul 18, 2025 | 35.20 | 35.25 | 34.35 | 34.55 | 34.55 | -1.71% | 241,857 |
| Jul 17, 2025 | 34.90 | 35.75 | 34.35 | 35.15 | 35.15 | 2.03% | 460,894 |
| Jul 16, 2025 | 33.20 | 34.75 | 33.20 | 34.45 | 34.45 | 4.71% | 382,549 |
| Jul 15, 2025 | 32.95 | 33.00 | 32.75 | 32.90 | 32.90 | 0.77% | 34,622 |
| Jul 14, 2025 | 33.20 | 33.20 | 32.55 | 32.65 | 32.65 | -1.51% | 93,032 |
| Jul 11, 2025 | 32.45 | 33.20 | 32.30 | 33.15 | 33.15 | 2.16% | 87,913 |
| Jul 10, 2025 | 32.60 | 32.80 | 32.30 | 32.45 | 32.45 | -0.15% | 96,212 |
| Jul 9, 2025 | 32.30 | 32.70 | 32.30 | 32.50 | 32.50 | 0.31% | 103,916 |
| Jul 8, 2025 | 32.90 | 32.90 | 32.30 | 32.40 | 32.40 | -1.37% | 114,336 |
| Jul 7, 2025 | 32.75 | 32.85 | 32.20 | 32.85 | 32.85 | -0.15% | 105,783 |
| Jul 4, 2025 | 33.40 | 33.40 | 32.65 | 32.90 | 32.90 | -0.75% | 119,745 |
| Jul 3, 2025 | 34.30 | 34.30 | 32.90 | 33.15 | 33.15 | -2.79% | 383,484 |
| Jul 2, 2025 | 34.60 | 34.60 | 34.05 | 34.10 | 34.10 | -1.16% | 139,138 |
| Jul 1, 2025 | 36.00 | 36.00 | 34.45 | 34.50 | 34.50 | -4.17% | 307,138 |
| Jun 30, 2025 | 36.25 | 37.30 | 35.70 | 36.00 | 36.00 | -1.64% | 345,237 |
| Jun 27, 2025 | 38.95 | 38.95 | 35.65 | 36.60 | 36.60 | 3.24% | 2,563,226 |
| Jun 26, 2025 | 34.50 | 35.45 | 34.40 | 35.45 | 35.45 | 9.92% | 272,861 |
| Jun 25, 2025 | 32.90 | 32.90 | 32.20 | 32.25 | 32.25 | -0.15% | 59,116 |
| Jun 24, 2025 | 32.30 | 32.80 | 32.25 | 32.30 | 32.30 | 0.31% | 53,203 |
| Jun 23, 2025 | 32.95 | 32.95 | 32.00 | 32.20 | 32.20 | -2.28% | 106,358 |
| Jun 20, 2025 | 32.95 | 33.10 | 32.25 | 32.95 | 32.95 | -1.05% | 109,365 |
| Jun 19, 2025 | 33.85 | 33.90 | 33.05 | 33.30 | 33.30 | -1.77% | 73,141 |
| Jun 18, 2025 | 33.30 | 34.15 | 33.30 | 33.90 | 33.90 | 0.15% | 57,548 |
| Jun 17, 2025 | 34.50 | 34.50 | 33.80 | 33.85 | 33.85 | -1.02% | 110,161 |
| Jun 16, 2025 | 35.00 | 35.50 | 34.20 | 34.20 | 34.20 | -0.87% | 147,531 |
| Jun 13, 2025 | 35.00 | 36.25 | 34.30 | 34.50 | 34.50 | -3.09% | 386,323 |
| Jun 12, 2025 | 33.80 | 36.95 | 33.80 | 35.60 | 35.60 | 5.95% | 1,204,273 |
| Jun 11, 2025 | 33.70 | 34.55 | 33.60 | 33.60 | 33.60 | 0.30% | 89,184 |
| Jun 10, 2025 | 33.35 | 33.90 | 33.30 | 33.50 | 33.50 | 0.90% | 85,140 |
| Jun 9, 2025 | 33.10 | 33.20 | 32.65 | 33.20 | 33.20 | 0.61% | 59,681 |
| Jun 6, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.35% | 78,496 |
| Jun 5, 2025 | 34.00 | 34.05 | 33.40 | 33.45 | 33.45 | -0.74% | 83,123 |
| Jun 4, 2025 | 33.90 | 34.40 | 33.55 | 33.70 | 33.70 | 0.15% | 107,259 |