Senao Networks, Inc. (TPEX:3558)
Taiwan
· Delayed Price · Currency is TWD 126.00
-5.50 (-4.18%)
Mar 9, 2026, 1:30 PM CST
Senao Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.50 | 129.00 | 124.00 | 126.00 | 126.00 | -4.18% | 204,609 |
| Mar 6, 2026 | 130.00 | 132.50 | 129.50 | 131.50 | 131.50 | - | 78,695 |
| Mar 5, 2026 | 131.00 | 133.00 | 129.00 | 131.50 | 131.50 | 2.33% | 145,965 |
| Mar 4, 2026 | 134.50 | 134.50 | 127.50 | 128.50 | 128.50 | -4.46% | 306,412 |
| Mar 3, 2026 | 141.00 | 141.00 | 134.50 | 134.50 | 134.50 | -3.58% | 352,722 |
| Mar 2, 2026 | 138.50 | 142.50 | 137.50 | 139.50 | 139.50 | -2.45% | 374,535 |
| Feb 26, 2026 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 418,048 |
| Feb 25, 2026 | 145.50 | 150.00 | 140.00 | 146.00 | 146.00 | 2.10% | 1,265,287 |
| Feb 24, 2026 | 130.50 | 143.00 | 130.00 | 143.00 | 143.00 | 10.00% | 1,132,632 |
| Feb 23, 2026 | 127.00 | 130.50 | 127.00 | 130.00 | 130.00 | 2.77% | 190,723 |
| Feb 11, 2026 | 127.50 | 128.00 | 126.50 | 126.50 | 126.50 | -1.56% | 167,166 |
| Feb 10, 2026 | 129.00 | 129.00 | 127.00 | 128.50 | 128.50 | -1.53% | 237,957 |
| Feb 9, 2026 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | - | 192,225 |
| Feb 6, 2026 | 134.50 | 134.50 | 129.50 | 130.50 | 130.50 | -2.97% | 206,243 |
| Feb 5, 2026 | 137.00 | 138.00 | 134.50 | 134.50 | 134.50 | -1.82% | 149,010 |
| Feb 4, 2026 | 136.50 | 138.00 | 135.50 | 137.00 | 137.00 | 0.37% | 105,551 |
| Feb 3, 2026 | 137.00 | 143.50 | 135.50 | 136.50 | 136.50 | 0.74% | 453,838 |
| Feb 2, 2026 | 135.00 | 137.50 | 133.00 | 135.50 | 135.50 | 0.37% | 245,928 |
| Jan 30, 2026 | 140.50 | 140.50 | 135.00 | 135.00 | 135.00 | -3.91% | 232,237 |
| Jan 29, 2026 | 145.00 | 145.00 | 139.50 | 140.50 | 140.50 | -1.75% | 353,851 |
| Jan 28, 2026 | 138.00 | 145.50 | 137.00 | 143.00 | 143.00 | 4.38% | 691,664 |
| Jan 27, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 157,765 |
| Jan 26, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | - | 160,563 |
| Jan 23, 2026 | 139.50 | 141.50 | 138.00 | 139.00 | 139.00 | 0.36% | 195,245 |
| Jan 22, 2026 | 139.50 | 142.50 | 138.00 | 138.50 | 138.50 | 1.09% | 229,696 |
| Jan 21, 2026 | 142.50 | 142.50 | 137.00 | 137.00 | 137.00 | -3.86% | 409,355 |
| Jan 20, 2026 | 138.50 | 143.00 | 136.50 | 142.50 | 142.50 | 3.26% | 658,262 |
| Jan 19, 2026 | 132.50 | 138.50 | 132.50 | 138.00 | 138.00 | 3.76% | 489,270 |
| Jan 16, 2026 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 0.38% | 113,286 |
| Jan 15, 2026 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -1.49% | 157,333 |
| Jan 14, 2026 | 134.50 | 135.50 | 133.50 | 134.50 | 134.50 | -1.10% | 145,181 |
| Jan 13, 2026 | 136.50 | 137.50 | 133.50 | 136.00 | 136.00 | 1.12% | 513,204 |
| Jan 12, 2026 | 128.00 | 136.50 | 128.00 | 134.50 | 134.50 | 5.49% | 742,259 |
| Jan 9, 2026 | 128.50 | 128.50 | 126.00 | 127.50 | 127.50 | -0.39% | 241,092 |
| Jan 8, 2026 | 128.50 | 130.50 | 128.00 | 128.00 | 128.00 | -0.39% | 167,465 |
| Jan 7, 2026 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | -0.39% | 185,091 |
| Jan 6, 2026 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 126,097 |
| Jan 5, 2026 | 132.50 | 133.00 | 128.00 | 129.00 | 129.00 | - | 232,066 |
| Jan 2, 2026 | 130.50 | 132.50 | 129.00 | 129.00 | 129.00 | -1.15% | 204,009 |
| Dec 31, 2025 | 129.00 | 131.50 | 129.00 | 130.50 | 130.50 | 0.38% | 111,366 |
| Dec 30, 2025 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 142,751 |
| Dec 29, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | 156,094 |
| Dec 26, 2025 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | -1.52% | 178,215 |
| Dec 24, 2025 | 134.00 | 134.50 | 131.00 | 131.50 | 131.50 | -0.75% | 135,655 |
| Dec 23, 2025 | 132.00 | 135.50 | 132.00 | 132.50 | 132.50 | 0.38% | 120,497 |
| Dec 22, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 1.15% | 83,539 |
| Dec 19, 2025 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | - | 90,172 |
| Dec 18, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -1.51% | 119,356 |
| Dec 17, 2025 | 134.00 | 136.00 | 132.00 | 132.50 | 132.50 | 0.38% | 150,361 |
| Dec 16, 2025 | 132.50 | 134.50 | 131.50 | 132.00 | 132.00 | -0.38% | 166,264 |
| Dec 15, 2025 | 131.50 | 134.00 | 130.50 | 132.50 | 132.50 | -0.38% | 111,086 |
| Dec 12, 2025 | 133.50 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | 165,871 |
| Dec 11, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.19% | 252,984 |
| Dec 10, 2025 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | -4.20% | 683,149 |
| Dec 9, 2025 | 141.50 | 144.00 | 138.50 | 143.00 | 143.00 | -2.72% | 779,677 |
| Dec 8, 2025 | 135.00 | 147.00 | 133.50 | 147.00 | 147.00 | 9.70% | 860,665 |
| Dec 5, 2025 | 134.00 | 134.00 | 131.50 | 134.00 | 134.00 | - | 136,502 |
| Dec 4, 2025 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | - | 114,784 |
| Dec 3, 2025 | 132.50 | 135.50 | 132.50 | 134.00 | 134.00 | 1.13% | 164,140 |
| Dec 2, 2025 | 134.00 | 134.50 | 132.00 | 132.50 | 132.50 | -0.38% | 131,790 |
| Dec 1, 2025 | 134.50 | 136.00 | 133.00 | 133.00 | 133.00 | -0.37% | 83,452 |
| Nov 28, 2025 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 0.38% | 88,574 |
| Nov 27, 2025 | 133.50 | 136.00 | 133.00 | 133.00 | 133.00 | 0.38% | 112,038 |
| Nov 26, 2025 | 131.50 | 134.50 | 131.50 | 132.50 | 132.50 | 2.32% | 154,789 |
| Nov 25, 2025 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | - | 106,220 |
| Nov 24, 2025 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | - | 105,275 |
| Nov 21, 2025 | 128.50 | 129.50 | 127.00 | 129.50 | 129.50 | -0.38% | 159,378 |
| Nov 20, 2025 | 130.00 | 131.50 | 129.00 | 130.00 | 130.00 | 2.77% | 144,801 |
| Nov 19, 2025 | 130.00 | 130.50 | 126.50 | 126.50 | 126.50 | -3.80% | 246,669 |
| Nov 18, 2025 | 131.50 | 132.00 | 128.50 | 131.50 | 131.50 | - | 176,500 |
| Nov 17, 2025 | 134.00 | 135.00 | 131.00 | 131.50 | 131.50 | -1.50% | 219,383 |
| Nov 14, 2025 | 136.50 | 137.50 | 133.50 | 133.50 | 133.50 | -2.91% | 241,177 |
| Nov 13, 2025 | 138.50 | 139.50 | 134.50 | 137.50 | 137.50 | - | 275,800 |
| Nov 12, 2025 | 135.00 | 139.50 | 134.00 | 137.50 | 137.50 | 2.61% | 283,898 |
| Nov 11, 2025 | 135.00 | 138.50 | 134.00 | 134.00 | 134.00 | 0.37% | 287,250 |
| Nov 10, 2025 | 138.50 | 138.50 | 133.50 | 133.50 | 133.50 | -3.61% | 309,564 |
| Nov 7, 2025 | 142.00 | 142.00 | 136.00 | 138.50 | 138.50 | -2.46% | 502,420 |
| Nov 6, 2025 | 145.50 | 146.00 | 140.50 | 142.00 | 142.00 | -1.73% | 428,121 |
| Nov 5, 2025 | 146.50 | 146.50 | 142.00 | 144.50 | 144.50 | -2.69% | 484,418 |
| Nov 4, 2025 | 156.50 | 156.50 | 148.50 | 148.50 | 148.50 | -3.57% | 382,607 |
| Nov 3, 2025 | 154.00 | 154.50 | 152.00 | 154.00 | 154.00 | 0.98% | 156,900 |
| Oct 31, 2025 | 153.50 | 156.00 | 151.50 | 152.50 | 152.50 | 0.33% | 304,238 |
| Oct 30, 2025 | 154.50 | 155.50 | 152.00 | 152.00 | 152.00 | -0.33% | 344,690 |
| Oct 29, 2025 | 150.50 | 154.00 | 150.00 | 152.50 | 152.50 | 2.35% | 232,991 |
| Oct 28, 2025 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | -2.30% | 187,705 |
| Oct 27, 2025 | 152.00 | 154.00 | 150.00 | 152.50 | 152.50 | 1.67% | 197,970 |
| Oct 23, 2025 | 153.00 | 153.00 | 149.50 | 150.00 | 150.00 | -1.64% | 190,992 |
| Oct 22, 2025 | 153.50 | 153.50 | 151.50 | 152.50 | 152.50 | - | 158,021 |
| Oct 21, 2025 | 149.50 | 153.50 | 149.50 | 152.50 | 152.50 | 2.01% | 201,558 |
| Oct 20, 2025 | 151.50 | 152.50 | 149.00 | 149.50 | 149.50 | -0.99% | 150,137 |
| Oct 17, 2025 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | -0.66% | 113,635 |
| Oct 16, 2025 | 148.00 | 154.50 | 148.00 | 152.00 | 152.00 | 2.70% | 238,410 |
| Oct 15, 2025 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.72% | 169,275 |
| Oct 14, 2025 | 151.00 | 152.50 | 145.00 | 145.50 | 145.50 | -3.00% | 376,454 |
| Oct 13, 2025 | 148.00 | 152.00 | 144.00 | 150.00 | 150.00 | -2.91% | 447,850 |
| Oct 9, 2025 | 155.50 | 156.00 | 154.50 | 154.50 | 154.50 | - | 230,070 |
| Oct 8, 2025 | 153.50 | 154.50 | 152.00 | 154.50 | 154.50 | 0.98% | 222,455 |
| Oct 7, 2025 | 154.00 | 155.00 | 152.50 | 153.00 | 153.00 | -0.33% | 310,394 |
| Oct 3, 2025 | 154.00 | 155.00 | 152.50 | 153.50 | 153.50 | -0.32% | 208,071 |
| Oct 2, 2025 | 156.00 | 156.50 | 153.50 | 154.00 | 154.00 | -0.96% | 370,134 |