Senhwa Biosciences, Inc. (TPEX:6492)
Taiwan · Delayed Price · Currency is TWD 45.50
+0.30 (0.66%)
Oct 31, 2025, 2:31 PM CST
Senhwa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| 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 |
| Sep 22, 2025 | 39.50 | 42.30 | 39.15 | 39.20 | 39.20 | -1.75% | 936,668 |
| Sep 19, 2025 | 37.75 | 41.45 | 37.75 | 39.90 | 39.90 | 5.84% | 2,213,416 |
| Sep 18, 2025 | 41.55 | 41.55 | 37.70 | 37.70 | 37.70 | -4.44% | 1,666,583 |
| Sep 17, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 9.89% | 391,990 |
| Sep 16, 2025 | 35.95 | 36.10 | 35.55 | 35.90 | 35.90 | -0.55% | 124,186 |
| Sep 15, 2025 | 36.50 | 36.80 | 35.85 | 36.10 | 36.10 | -0.14% | 132,150 |
| Sep 12, 2025 | 36.60 | 37.05 | 36.15 | 36.15 | 36.15 | -1.23% | 138,937 |
| Sep 11, 2025 | 38.25 | 38.25 | 36.55 | 36.60 | 36.60 | -3.68% | 320,961 |
| Sep 10, 2025 | 38.15 | 38.70 | 37.55 | 38.00 | 38.00 | -1.81% | 336,672 |
| Sep 9, 2025 | 41.30 | 42.00 | 38.20 | 38.70 | 38.70 | -1.53% | 1,914,089 |
| Sep 8, 2025 | 38.50 | 39.30 | 38.50 | 39.30 | 39.30 | 9.93% | 377,963 |
| Sep 5, 2025 | 37.25 | 37.25 | 35.70 | 35.75 | 35.75 | -2.85% | 206,499 |
| Sep 4, 2025 | 37.10 | 37.20 | 36.70 | 36.80 | 36.80 | -0.81% | 153,044 |
| Sep 3, 2025 | 37.00 | 37.10 | 36.55 | 37.10 | 37.10 | - | 111,855 |
| Sep 2, 2025 | 35.40 | 37.70 | 35.40 | 37.10 | 37.10 | 4.36% | 349,780 |
| Sep 1, 2025 | 36.10 | 36.55 | 35.10 | 35.55 | 35.55 | -0.42% | 117,979 |
| Aug 29, 2025 | 36.60 | 36.60 | 35.55 | 35.70 | 35.70 | -1.38% | 116,184 |
| Aug 28, 2025 | 36.75 | 36.80 | 36.15 | 36.20 | 36.20 | -0.55% | 140,002 |
| Aug 27, 2025 | 36.25 | 36.70 | 36.25 | 36.40 | 36.40 | 0.41% | 123,701 |
| Aug 26, 2025 | 36.35 | 36.50 | 36.10 | 36.25 | 36.25 | -0.82% | 95,187 |
| Aug 25, 2025 | 36.85 | 37.20 | 36.50 | 36.55 | 36.55 | -0.68% | 101,376 |
| Aug 22, 2025 | 37.05 | 37.10 | 36.65 | 36.80 | 36.80 | -1.08% | 62,351 |
| Aug 21, 2025 | 36.65 | 37.35 | 36.50 | 37.20 | 37.20 | 1.92% | 115,689 |
| Aug 20, 2025 | 36.90 | 37.30 | 36.00 | 36.50 | 36.50 | - | 176,867 |