Senao International Co.,Ltd. (TPE:2450)
Taiwan
· Delayed Price · Currency is TWD 29.20
-0.65 (-2.18%)
Mar 9, 2026, 1:30 PM CST
Senao International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.60 | 29.95 | 29.50 | 29.85 | 29.85 | -0.17% | 120,278 |
| Mar 5, 2026 | 29.70 | 30.00 | 29.70 | 29.90 | 29.90 | 1.18% | 151,661 |
| Mar 4, 2026 | 30.00 | 30.20 | 29.55 | 29.55 | 29.55 | -2.15% | 214,574 |
| Mar 3, 2026 | 30.10 | 30.40 | 29.95 | 30.20 | 30.20 | -0.49% | 240,213 |
| Mar 2, 2026 | 30.30 | 30.35 | 30.10 | 30.35 | 30.35 | -0.16% | 291,896 |
| Feb 26, 2026 | 30.05 | 30.50 | 29.95 | 30.40 | 30.40 | 1.67% | 427,593 |
| Feb 25, 2026 | 30.20 | 30.20 | 29.85 | 29.90 | 29.90 | 0.34% | 296,649 |
| Feb 24, 2026 | 30.00 | 30.15 | 29.75 | 29.80 | 29.80 | -0.67% | 425,624 |
| Feb 23, 2026 | 29.15 | 30.00 | 29.15 | 30.00 | 30.00 | 3.81% | 532,987 |
| Feb 11, 2026 | 28.85 | 29.00 | 28.85 | 28.90 | 28.90 | 0.17% | 122,684 |
| Feb 10, 2026 | 28.85 | 29.00 | 28.70 | 28.85 | 28.85 | - | 206,318 |
| Feb 9, 2026 | 29.10 | 29.10 | 28.75 | 28.85 | 28.85 | -0.17% | 113,242 |
| Feb 6, 2026 | 28.70 | 28.95 | 28.70 | 28.90 | 28.90 | - | 62,779 |
| Feb 5, 2026 | 28.95 | 29.00 | 28.80 | 28.90 | 28.90 | - | 59,291 |
| Feb 4, 2026 | 28.65 | 28.95 | 28.65 | 28.90 | 28.90 | 0.87% | 41,253 |
| Feb 3, 2026 | 28.80 | 28.90 | 28.65 | 28.65 | 28.65 | -0.69% | 110,222 |
| Feb 2, 2026 | 28.95 | 28.95 | 28.75 | 28.85 | 28.85 | -0.35% | 72,149 |
| Jan 30, 2026 | 28.80 | 28.95 | 28.75 | 28.95 | 28.95 | -0.17% | 90,080 |
| Jan 29, 2026 | 29.05 | 29.10 | 28.80 | 29.00 | 29.00 | -0.17% | 118,493 |
| Jan 28, 2026 | 29.00 | 29.05 | 28.80 | 29.05 | 29.05 | 0.17% | 117,607 |
| Jan 27, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | 0.17% | 176,859 |
| Jan 26, 2026 | 29.00 | 29.10 | 28.95 | 28.95 | 28.95 | -0.17% | 114,889 |
| Jan 23, 2026 | 29.30 | 29.30 | 28.95 | 29.00 | 29.00 | -0.51% | 102,636 |
| Jan 22, 2026 | 29.00 | 29.20 | 28.90 | 29.15 | 29.15 | 0.52% | 176,811 |
| Jan 21, 2026 | 28.95 | 29.05 | 28.90 | 29.00 | 29.00 | 0.17% | 94,181 |
| Jan 20, 2026 | 28.95 | 29.20 | 28.90 | 28.95 | 28.95 | - | 214,421 |
| Jan 19, 2026 | 28.90 | 29.05 | 28.85 | 28.95 | 28.95 | 0.17% | 131,300 |
| Jan 16, 2026 | 28.85 | 28.90 | 28.80 | 28.90 | 28.90 | 0.17% | 94,078 |
| Jan 15, 2026 | 28.70 | 28.95 | 28.70 | 28.85 | 28.85 | 0.52% | 167,707 |
| Jan 14, 2026 | 28.60 | 28.95 | 28.55 | 28.70 | 28.70 | 0.35% | 121,699 |
| Jan 13, 2026 | 28.60 | 28.80 | 28.55 | 28.60 | 28.60 | -0.17% | 130,614 |
| Jan 12, 2026 | 28.95 | 28.95 | 28.60 | 28.65 | 28.65 | -0.35% | 144,355 |
| Jan 9, 2026 | 28.95 | 28.95 | 28.65 | 28.75 | 28.75 | 0.17% | 90,600 |
| Jan 8, 2026 | 28.90 | 29.10 | 28.65 | 28.70 | 28.70 | 0.35% | 55,830 |
| Jan 7, 2026 | 28.65 | 28.70 | 28.50 | 28.60 | 28.60 | 0.18% | 151,180 |
| Jan 6, 2026 | 28.75 | 28.75 | 28.50 | 28.55 | 28.55 | -0.70% | 188,616 |
| Jan 5, 2026 | 28.75 | 28.85 | 28.70 | 28.75 | 28.75 | -0.35% | 147,906 |
| Jan 2, 2026 | 29.05 | 29.10 | 28.80 | 28.85 | 28.85 | -0.35% | 105,311 |
| Dec 31, 2025 | 28.85 | 28.95 | 28.80 | 28.95 | 28.95 | - | 98,072 |
| Dec 30, 2025 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | -0.17% | 61,034 |
| Dec 29, 2025 | 28.95 | 29.05 | 28.90 | 29.00 | 29.00 | 0.17% | 85,421 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | 0.17% | 61,281 |
| Dec 24, 2025 | 28.90 | 28.95 | 28.85 | 28.90 | 28.90 | - | 29,228 |
| Dec 23, 2025 | 29.05 | 29.10 | 28.90 | 28.90 | 28.90 | -0.52% | 63,618 |
| Dec 22, 2025 | 29.00 | 29.10 | 28.85 | 29.05 | 29.05 | 0.35% | 113,091 |
| Dec 19, 2025 | 28.90 | 29.00 | 28.85 | 28.95 | 28.95 | -0.17% | 82,660 |
| Dec 18, 2025 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | 40,233 |
| Dec 17, 2025 | 28.90 | 29.10 | 28.85 | 28.85 | 28.85 | -0.17% | 65,188 |
| Dec 16, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | -0.17% | 89,826 |
| Dec 15, 2025 | 28.90 | 29.05 | 28.80 | 28.95 | 28.95 | - | 89,912 |
| Dec 12, 2025 | 29.10 | 29.15 | 28.95 | 28.95 | 28.95 | - | 98,028 |
| Dec 11, 2025 | 29.00 | 29.00 | 28.90 | 28.95 | 28.95 | -0.17% | 78,253 |
| Dec 10, 2025 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | - | 94,175 |
| Dec 9, 2025 | 29.00 | 29.05 | 28.95 | 29.00 | 29.00 | 0.17% | 81,244 |
| Dec 8, 2025 | 29.00 | 29.05 | 28.90 | 28.95 | 28.95 | - | 25,226 |
| Dec 5, 2025 | 29.00 | 29.05 | 28.85 | 28.95 | 28.95 | -0.52% | 34,461 |
| Dec 4, 2025 | 29.05 | 29.10 | 29.00 | 29.10 | 29.10 | 0.17% | 38,818 |
| Dec 3, 2025 | 29.10 | 29.15 | 29.05 | 29.05 | 29.05 | - | 68,068 |
| Dec 2, 2025 | 28.95 | 29.10 | 28.95 | 29.05 | 29.05 | 0.35% | 55,370 |
| Dec 1, 2025 | 28.90 | 29.15 | 28.85 | 28.95 | 28.95 | -0.17% | 42,962 |
| Nov 28, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.35% | 41,342 |
| Nov 27, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 37,329 |
| Nov 26, 2025 | 28.85 | 29.15 | 28.80 | 29.00 | 29.00 | 0.35% | 98,910 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.85 | 28.90 | 28.90 | -0.17% | 25,282 |
| Nov 24, 2025 | 28.75 | 29.00 | 28.75 | 28.95 | 28.95 | 0.87% | 48,885 |
| Nov 21, 2025 | 28.90 | 28.90 | 28.60 | 28.70 | 28.70 | -0.17% | 70,104 |
| Nov 20, 2025 | 28.70 | 28.90 | 28.70 | 28.75 | 28.75 | - | 25,266 |
| Nov 19, 2025 | 28.90 | 28.90 | 28.50 | 28.75 | 28.75 | 0.17% | 48,679 |
| Nov 18, 2025 | 28.90 | 29.20 | 28.70 | 28.70 | 28.70 | -1.20% | 84,373 |
| Nov 17, 2025 | 28.85 | 29.20 | 28.85 | 29.05 | 29.05 | - | 64,512 |
| Nov 14, 2025 | 29.00 | 29.20 | 29.00 | 29.05 | 29.05 | -0.34% | 117,015 |
| Nov 13, 2025 | 29.25 | 29.30 | 29.10 | 29.15 | 29.15 | -0.34% | 51,158 |
| Nov 12, 2025 | 29.15 | 29.40 | 29.15 | 29.25 | 29.25 | 0.34% | 103,612 |
| Nov 11, 2025 | 29.00 | 29.25 | 29.00 | 29.15 | 29.15 | 0.52% | 107,574 |
| Nov 10, 2025 | 29.20 | 29.25 | 28.90 | 29.00 | 29.00 | -1.69% | 131,970 |
| Nov 7, 2025 | 29.20 | 29.70 | 29.20 | 29.50 | 29.50 | 1.72% | 258,525 |
| Nov 6, 2025 | 29.00 | 29.05 | 28.80 | 29.00 | 29.00 | 0.35% | 51,110 |
| Nov 5, 2025 | 28.80 | 28.90 | 28.70 | 28.90 | 28.90 | -0.34% | 54,944 |
| Nov 4, 2025 | 29.05 | 29.05 | 28.85 | 29.00 | 29.00 | 0.17% | 65,795 |
| Nov 3, 2025 | 29.05 | 29.05 | 28.90 | 28.95 | 28.95 | -0.34% | 64,690 |
| Oct 31, 2025 | 29.20 | 29.30 | 29.05 | 29.05 | 29.05 | -0.17% | 77,345 |
| Oct 30, 2025 | 29.20 | 29.20 | 29.05 | 29.10 | 29.10 | -0.34% | 36,264 |
| Oct 29, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | 43,852 |
| Oct 28, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -0.51% | 61,246 |
| Oct 27, 2025 | 29.45 | 29.55 | 29.15 | 29.35 | 29.35 | -0.17% | 85,593 |
| Oct 23, 2025 | 29.35 | 29.45 | 29.30 | 29.40 | 29.40 | 0.17% | 87,679 |
| Oct 22, 2025 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 1.21% | 99,811 |
| Oct 21, 2025 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | 0.17% | 72,597 |
| Oct 20, 2025 | 28.95 | 29.00 | 28.90 | 28.95 | 28.95 | - | 51,397 |
| Oct 17, 2025 | 28.90 | 29.05 | 28.90 | 28.95 | 28.95 | 0.17% | 85,172 |
| Oct 16, 2025 | 28.85 | 29.00 | 28.80 | 28.90 | 28.90 | 0.52% | 109,927 |
| Oct 15, 2025 | 28.75 | 28.85 | 28.65 | 28.75 | 28.75 | -0.17% | 77,269 |
| Oct 14, 2025 | 28.80 | 28.90 | 28.55 | 28.80 | 28.80 | 0.35% | 178,811 |
| Oct 13, 2025 | 28.70 | 29.00 | 28.55 | 28.70 | 28.70 | - | 114,384 |
| Oct 9, 2025 | 28.85 | 28.90 | 28.70 | 28.70 | 28.70 | - | 233,441 |
| Oct 8, 2025 | 28.75 | 28.75 | 28.55 | 28.70 | 28.70 | 0.17% | 61,685 |
| Oct 7, 2025 | 28.60 | 28.75 | 28.55 | 28.65 | 28.65 | -0.17% | 141,049 |
| Oct 3, 2025 | 28.65 | 28.75 | 28.60 | 28.70 | 28.70 | 0.17% | 67,961 |
| Oct 2, 2025 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | - | 87,544 |
| Oct 1, 2025 | 28.55 | 28.65 | 28.50 | 28.65 | 28.65 | 0.35% | 70,117 |