Senhwa Biosciences Inc 6492
TPEX · Taiwan · Commercial Services
TWD 34.40-0.20 (-0.58%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.40 | -0.58% | TWD 34.90 | TWD 34.90 | TWD 34.00 | 125.20K |
| 2026-10-01 | TWD 34.60 | +0.73% | TWD 34.25 | TWD 34.95 | TWD 34.10 | 142.00K |
| 2026-09-30 | TWD 34.35 | +0.59% | TWD 34.35 | TWD 34.40 | TWD 34.05 | 191.20K |
| 2026-09-29 | TWD 34.15 | -0.15% | TWD 33.90 | TWD 34.25 | TWD 33.75 | 69.00K |
| 2026-09-24 | TWD 34.20 | -0.58% | TWD 34.40 | TWD 34.40 | TWD 33.80 | 123.10K |
| 2026-09-23 | TWD 34.40 | +0.88% | TWD 34.10 | TWD 34.40 | TWD 34.00 | 185.00K |
| 2026-09-22 | TWD 34.10 | -0.29% | TWD 34.40 | TWD 34.50 | TWD 33.85 | 112.16K |
| 2026-09-21 | TWD 34.20 | +1.48% | TWD 33.95 | TWD 34.70 | TWD 33.70 | 145.98K |
| 2026-09-18 | TWD 33.70 | -1.89% | TWD 34.30 | TWD 34.45 | TWD 33.70 | 200.21K |
| 2026-09-17 | TWD 34.35 | +1.63% | TWD 33.80 | TWD 34.95 | TWD 33.80 | 328.13K |
| 2026-09-16 | TWD 33.80 | +1.50% | TWD 33.45 | TWD 33.80 | TWD 33.25 | 92.10K |
| 2026-09-15 | TWD 33.30 | -0.60% | TWD 33.25 | TWD 33.60 | TWD 33.15 | 174.50K |
| 2026-09-14 | TWD 33.50 | -0.30% | TWD 33.80 | TWD 34.00 | TWD 33.50 | 153.00K |
| 2026-09-11 | TWD 33.60 | -0.88% | TWD 33.80 | TWD 33.90 | TWD 33.50 | 134.10K |
| 2026-09-10 | TWD 33.90 | -0.29% | TWD 34.10 | TWD 34.25 | TWD 33.70 | 168.85K |
| 2026-09-09 | TWD 34.00 | -0.73% | TWD 34.25 | TWD 34.25 | TWD 33.85 | 113.54K |
| 2026-09-08 | TWD 34.25 | -0.29% | TWD 34.20 | TWD 34.35 | TWD 33.65 | 238.62K |
| 2026-09-07 | TWD 34.35 | +2.08% | TWD 33.90 | TWD 34.40 | TWD 33.40 | 417.29K |
| 2026-09-04 | TWD 33.65 | -0.44% | TWD 33.80 | TWD 34.15 | TWD 33.35 | 287.81K |
| 2026-09-03 | TWD 33.80 | -1.17% | TWD 34.20 | TWD 34.35 | TWD 33.80 | 272.31K |
| 2026-09-02 | TWD 34.20 | -0.44% | TWD 34.25 | TWD 34.30 | TWD 34.05 | 160.24K |
| 2026-09-01 | TWD 34.35 | -0.43% | TWD 34.50 | TWD 34.50 | TWD 34.25 | 148.68K |
| 2026-08-31 | TWD 34.50 | -1.29% | TWD 34.95 | TWD 34.95 | TWD 34.05 | 369.33K |
| 2026-08-28 | TWD 34.95 | -0.14% | TWD 35.00 | TWD 35.05 | TWD 34.70 | 287.79K |
| 2026-08-27 | TWD 35.00 | -1.96% | TWD 35.70 | TWD 35.80 | TWD 34.65 | 585.79K |
| 2026-08-26 | TWD 35.70 | +0.56% | TWD 35.85 | TWD 36.80 | TWD 35.60 | 456.53K |
| 2026-08-25 | TWD 35.50 | +2.45% | TWD 35.00 | TWD 35.75 | TWD 34.70 | 497.86K |
| 2026-08-24 | TWD 34.65 | -0.43% | TWD 35.00 | TWD 35.00 | TWD 34.50 | 476.66K |
| 2026-08-21 | TWD 34.80 | -7.69% | TWD 33.95 | TWD 35.00 | TWD 33.95 | 2.12M |
| 2026-08-20 | TWD 37.70 | +0.40% | TWD 38.40 | TWD 38.45 | TWD 37.70 | 158.11K |
| 2026-08-19 | TWD 37.55 | 0.00% | TWD 37.55 | TWD 38.50 | TWD 37.55 | 134.10K |
| 2026-08-18 | TWD 37.55 | -2.47% | TWD 38.50 | TWD 38.50 | TWD 37.55 | 71.00K |
| 2026-08-17 | TWD 38.50 | -0.77% | TWD 38.80 | TWD 38.80 | TWD 38.10 | 103.23K |
| 2026-08-14 | TWD 38.80 | +0.26% | TWD 39.25 | TWD 39.25 | TWD 38.05 | 156.12K |
| 2026-08-13 | TWD 38.70 | +2.25% | TWD 37.85 | TWD 39.65 | TWD 37.85 | 355.22K |
| 2026-08-12 | TWD 37.85 | -0.13% | TWD 37.95 | TWD 38.10 | TWD 37.10 | 424.47K |
| 2026-08-11 | TWD 37.90 | +1.20% | TWD 37.20 | TWD 37.95 | TWD 37.20 | 228.30K |
| 2026-08-10 | TWD 37.45 | -0.66% | TWD 37.50 | TWD 37.75 | TWD 36.90 | 359.13K |
| 2026-08-07 | TWD 37.70 | -2.58% | TWD 38.70 | TWD 38.70 | TWD 37.00 | 538.81K |
| 2026-08-06 | TWD 38.70 | -1.53% | TWD 39.50 | TWD 39.90 | TWD 38.20 | 302.94K |
| 2026-08-05 | TWD 39.30 | -4.38% | TWD 40.30 | TWD 40.30 | TWD 39.25 | 271.20K |
| 2026-08-04 | TWD 41.10 | +5.52% | TWD 38.95 | TWD 42.30 | TWD 38.50 | 366.86K |
| 2026-08-03 | TWD 38.95 | 0.00% | TWD 38.60 | TWD 38.95 | TWD 38.50 | 189.06K |
| 2026-07-31 | TWD 38.95 | -0.13% | TWD 39.00 | TWD 39.25 | TWD 38.45 | 284.17K |
| 2026-07-30 | TWD 39.00 | -1.02% | TWD 39.00 | TWD 39.55 | TWD 38.00 | 280.13K |
| 2026-07-29 | TWD 39.40 | 0.00% | TWD 39.40 | TWD 39.50 | TWD 38.05 | 387.00K |
| 2026-07-28 | TWD 39.40 | -1.35% | TWD 40.00 | TWD 40.00 | TWD 39.05 | 237.01K |
| 2026-07-27 | TWD 39.94 | -0.37% | TWD 40.14 | TWD 40.14 | TWD 38.81 | 153.49K |
| 2026-07-24 | TWD 40.09 | -2.86% | TWD 40.92 | TWD 41.07 | TWD 39.45 | 327.52K |
| 2026-07-23 | TWD 41.27 | -0.59% | TWD 41.02 | TWD 41.42 | TWD 40.43 | 241.93K |
| 2026-07-22 | TWD 41.51 | -0.94% | TWD 41.56 | TWD 42.10 | TWD 40.24 | 297.84K |
| 2026-07-21 | TWD 41.91 | -0.93% | TWD 42.30 | TWD 42.79 | TWD 41.81 | 138.25K |
| 2026-07-20 | TWD 42.30 | -2.19% | TWD 42.89 | TWD 42.89 | TWD 41.81 | 102.67K |
| 2026-07-17 | TWD 43.25 | -2.37% | TWD 44.00 | TWD 44.00 | TWD 42.30 | 193.30K |
| 2026-07-16 | TWD 44.30 | +1.84% | TWD 43.00 | TWD 44.30 | TWD 43.00 | 131.00K |
| 2026-07-15 | TWD 43.50 | -0.46% | TWD 43.25 | TWD 43.85 | TWD 43.00 | 174.00K |
| 2026-07-14 | TWD 43.70 | -1.35% | TWD 43.95 | TWD 43.95 | TWD 42.00 | 237.11K |
| 2026-07-13 | TWD 44.30 | -0.23% | TWD 44.40 | TWD 44.40 | TWD 43.50 | 145.00K |
| 2026-07-10 | TWD 44.40 | 0.00% | TWD 44.40 | TWD 44.40 | TWD 44.40 | 0 |
| 2026-07-09 | TWD 44.40 | -1.11% | TWD 44.75 | TWD 44.75 | TWD 43.85 | 132.00K |
| 2026-07-08 | TWD 44.90 | +0.67% | TWD 44.55 | TWD 45.20 | TWD 44.10 | 212.00K |
| 2026-07-07 | TWD 44.60 | +2.06% | TWD 44.05 | TWD 45.90 | TWD 44.05 | 289.06K |
| 2026-07-06 | TWD 43.70 | -1.80% | TWD 44.70 | TWD 45.00 | TWD 43.50 | 257.20K |
| 2026-07-03 | TWD 44.50 | +3.49% | TWD 43.40 | TWD 44.50 | TWD 43.40 | 181.20K |
| 2026-07-02 | TWD 43.00 | +0.70% | TWD 42.60 | TWD 43.30 | TWD 42.60 | 95.13K |
| 2026-07-01 | TWD 42.70 | +0.23% | TWD 43.40 | TWD 43.40 | TWD 42.55 | 72.10K |
| 2026-06-30 | TWD 42.60 | 0.00% | TWD 43.55 | TWD 43.55 | TWD 42.20 | 170.00K |
| 2026-06-29 | TWD 42.60 | +0.83% | TWD 41.80 | TWD 43.00 | TWD 41.80 | 84.00K |
| 2026-06-26 | TWD 42.25 | -1.74% | TWD 42.80 | TWD 43.00 | TWD 42.00 | 136.10K |
| 2026-06-25 | TWD 43.00 | 0.00% | TWD 43.00 | TWD 43.30 | TWD 42.70 | 132.00K |
| 2026-06-24 | TWD 43.00 | +0.94% | TWD 42.60 | TWD 43.55 | TWD 42.60 | 83.00K |
| 2026-06-23 | TWD 42.60 | -0.93% | TWD 43.00 | TWD 43.15 | TWD 42.55 | 146.32K |
| 2026-06-22 | TWD 43.00 | -2.27% | TWD 43.55 | TWD 44.00 | TWD 42.80 | 304.36K |
| 2026-06-18 | TWD 44.00 | -1.01% | TWD 44.60 | TWD 44.60 | TWD 43.75 | 119.13K |
| 2026-06-17 | TWD 44.45 | +0.34% | TWD 43.45 | TWD 44.45 | TWD 43.30 | 166.00K |
| 2026-06-16 | TWD 44.30 | -0.89% | TWD 44.70 | TWD 44.70 | TWD 43.60 | 148.00K |
| 2026-06-15 | TWD 44.70 | +0.90% | TWD 45.00 | TWD 45.00 | TWD 44.00 | 203.03K |
| 2026-06-12 | TWD 44.30 | +2.07% | TWD 43.95 | TWD 44.75 | TWD 43.40 | 128.00K |
| 2026-06-11 | TWD 43.40 | +0.70% | TWD 43.10 | TWD 43.55 | TWD 42.50 | 181.80K |
| 2026-06-10 | TWD 43.10 | -2.27% | TWD 44.00 | TWD 44.15 | TWD 43.05 | 177.05K |
| 2026-06-09 | TWD 44.10 | -0.68% | TWD 44.15 | TWD 44.35 | TWD 43.55 | 213.52K |
| 2026-06-08 | TWD 44.40 | -0.22% | TWD 42.10 | TWD 44.60 | TWD 42.10 | 240.01K |
| 2026-06-05 | TWD 44.50 | 0.00% | TWD 44.50 | TWD 44.70 | TWD 44.05 | 135.07K |
| 2026-06-04 | TWD 44.50 | -1.11% | TWD 44.00 | TWD 45.65 | TWD 44.00 | 179.10K |
| 2026-06-03 | TWD 45.00 | +2.51% | TWD 46.30 | TWD 46.60 | TWD 44.80 | 315.50K |
| 2026-06-02 | TWD 43.90 | -2.77% | TWD 45.00 | TWD 45.00 | TWD 43.50 | 280.00K |
| 2026-06-01 | TWD 45.15 | -0.11% | TWD 44.05 | TWD 45.15 | TWD 43.00 | 335.13K |
| 2026-05-29 | TWD 45.20 | +2.73% | TWD 44.50 | TWD 46.00 | TWD 43.80 | 293.63K |
| 2026-05-28 | TWD 44.00 | -0.68% | TWD 44.40 | TWD 44.50 | TWD 43.65 | 252.36K |
| 2026-05-27 | TWD 44.30 | -0.67% | TWD 44.60 | TWD 44.75 | TWD 43.50 | 276.67K |