Senao International Co.,Ltd. (TPE:2450)
Taiwan
· Delayed Price · Currency is TWD 30.05
+0.30 (1.01%)
Apr 29, 2026, 1:30 PM CST
Senao International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.17% | 154,599 |
| Apr 27, 2026 | 29.65 | 29.75 | 29.55 | 29.70 | 29.70 | -0.83% | 82,960 |
| Apr 24, 2026 | 29.90 | 30.30 | 29.50 | 29.95 | 29.95 | 0.67% | 207,732 |
| Apr 23, 2026 | 30.00 | 30.10 | 29.15 | 29.75 | 29.75 | -1.16% | 496,920 |
| Apr 22, 2026 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.17% | 92,305 |
| Apr 21, 2026 | 30.60 | 30.60 | 30.05 | 30.15 | 30.15 | -0.82% | 154,743 |
| Apr 20, 2026 | 30.20 | 30.50 | 30.20 | 30.40 | 30.40 | 0.50% | 400,233 |
| Apr 17, 2026 | 30.10 | 30.35 | 29.95 | 30.25 | 30.25 | - | 181,751 |
| Apr 16, 2026 | 30.10 | 30.30 | 30.10 | 30.25 | 30.25 | 0.50% | 199,581 |
| Apr 15, 2026 | 30.05 | 30.15 | 29.95 | 30.10 | 30.10 | 0.50% | 133,645 |
| Apr 14, 2026 | 30.05 | 30.15 | 29.85 | 29.95 | 29.95 | -0.17% | 344,048 |
| Apr 13, 2026 | 30.15 | 30.20 | 29.85 | 30.00 | 30.00 | 0.33% | 110,117 |
| Apr 10, 2026 | 29.80 | 30.30 | 29.80 | 29.90 | 29.90 | 0.50% | 228,727 |
| Apr 9, 2026 | 29.50 | 29.90 | 29.40 | 29.75 | 29.75 | 1.36% | 200,001 |
| Apr 8, 2026 | 29.35 | 29.50 | 29.20 | 29.35 | 29.35 | 0.51% | 105,967 |
| Apr 7, 2026 | 29.10 | 29.40 | 29.10 | 29.20 | 29.20 | 0.52% | 45,409 |
| Apr 2, 2026 | 29.15 | 29.25 | 29.05 | 29.05 | 29.05 | -0.51% | 33,151 |
| Apr 1, 2026 | 29.35 | 29.60 | 29.05 | 29.20 | 29.20 | 0.52% | 123,388 |
| Mar 31, 2026 | 28.85 | 29.45 | 28.85 | 29.05 | 29.05 | - | 105,530 |
| Mar 30, 2026 | 28.90 | 29.15 | 28.90 | 29.05 | 29.05 | -0.51% | 99,751 |
| Mar 27, 2026 | 29.15 | 29.35 | 29.05 | 29.20 | 29.20 | 0.17% | 55,743 |
| Mar 26, 2026 | 29.40 | 29.40 | 29.15 | 29.15 | 29.15 | -0.68% | 163,815 |
| Mar 25, 2026 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | 0.51% | 94,643 |
| Mar 24, 2026 | 29.00 | 29.25 | 28.85 | 29.20 | 29.20 | 1.04% | 106,082 |
| Mar 23, 2026 | 29.00 | 29.05 | 28.80 | 28.90 | 28.90 | -1.53% | 198,266 |
| Mar 20, 2026 | 29.50 | 29.55 | 29.30 | 29.35 | 29.35 | -0.51% | 89,695 |
| Mar 19, 2026 | 29.50 | 29.65 | 29.40 | 29.50 | 29.50 | -0.67% | 114,811 |
| Mar 18, 2026 | 29.90 | 29.90 | 29.60 | 29.70 | 29.70 | - | 124,179 |
| Mar 17, 2026 | 29.60 | 29.75 | 29.35 | 29.70 | 29.70 | 0.68% | 170,879 |
| Mar 16, 2026 | 29.15 | 29.55 | 29.05 | 29.50 | 29.50 | 1.20% | 125,956 |
| Mar 13, 2026 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | -0.68% | 154,698 |
| Mar 12, 2026 | 29.30 | 29.45 | 29.30 | 29.35 | 29.35 | -0.34% | 108,549 |
| Mar 11, 2026 | 29.25 | 29.50 | 29.25 | 29.45 | 29.45 | 0.17% | 125,701 |
| Mar 10, 2026 | 29.30 | 29.45 | 29.15 | 29.40 | 29.40 | 0.68% | 176,090 |
| Mar 9, 2026 | 29.00 | 29.25 | 28.85 | 29.20 | 29.20 | -2.18% | 278,088 |
| Mar 6, 2026 | 29.60 | 29.95 | 29.50 | 29.85 | 29.85 | -0.17% | 124,278 |
| 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% | 533,476 |
| 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 | - | 206,353 |
| 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% | 112,222 |
| 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% | 176,909 |
| 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% | 83,244 |
| 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% | 39,053 |
| 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 |