Senao Networks, Inc. (TPEX:3558)
Taiwan
· Delayed Price · Currency is TWD 134.00
0.00 (0.00%)
At close: Dec 5, 2025
Senao Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 159.00 | 160.50 | 155.00 | 155.50 | 155.50 | -1.58% | 505,547 |
| Sep 30, 2025 | 159.00 | 160.50 | 156.00 | 158.00 | 158.00 | -0.94% | 494,831 |
| Sep 26, 2025 | 164.00 | 166.00 | 159.00 | 159.50 | 159.50 | -1.54% | 900,733 |
| Sep 25, 2025 | 163.50 | 165.00 | 162.00 | 162.00 | 162.00 | -0.92% | 352,221 |
| Sep 24, 2025 | 161.00 | 168.50 | 161.00 | 163.50 | 163.50 | 2.19% | 1,349,673 |
| Sep 23, 2025 | 163.00 | 165.50 | 160.00 | 160.00 | 160.00 | -1.84% | 755,333 |
| Sep 22, 2025 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | -1.21% | 402,983 |
| Sep 19, 2025 | 165.50 | 166.50 | 163.50 | 165.00 | 165.00 | - | 540,743 |
| Sep 18, 2025 | 164.00 | 166.00 | 162.50 | 165.00 | 165.00 | 0.92% | 481,491 |
| Sep 17, 2025 | 158.50 | 164.00 | 158.50 | 163.50 | 163.50 | 2.83% | 644,701 |
| Sep 16, 2025 | 159.00 | 159.50 | 158.00 | 159.00 | 159.00 | 0.63% | 253,583 |
| Sep 15, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 452,499 |
| Sep 12, 2025 | 161.50 | 165.50 | 161.00 | 161.00 | 161.00 | -0.62% | 483,086 |
| Sep 11, 2025 | 164.00 | 164.50 | 161.50 | 162.00 | 162.00 | -0.92% | 553,894 |
| Sep 10, 2025 | 164.50 | 165.50 | 162.50 | 163.50 | 163.50 | -0.30% | 308,551 |
| Sep 9, 2025 | 166.00 | 166.00 | 161.50 | 164.00 | 164.00 | -0.91% | 573,879 |
| Sep 8, 2025 | 164.50 | 165.50 | 163.00 | 165.50 | 165.50 | 1.53% | 267,027 |
| Sep 5, 2025 | 164.50 | 165.00 | 163.00 | 163.00 | 163.00 | - | 307,083 |
| Sep 4, 2025 | 164.50 | 169.00 | 163.00 | 163.00 | 163.00 | -0.61% | 529,124 |
| Sep 3, 2025 | 164.50 | 166.50 | 163.50 | 164.00 | 164.00 | -2.09% | 295,596 |
| Sep 2, 2025 | 167.00 | 168.50 | 162.50 | 167.50 | 164.50 | 0.90% | 1,105,690 |
| Sep 1, 2025 | 174.50 | 174.50 | 166.00 | 166.00 | 163.03 | -3.77% | 757,028 |
| Aug 29, 2025 | 178.00 | 178.50 | 170.50 | 172.50 | 169.41 | -1.71% | 663,159 |
| Aug 28, 2025 | 175.50 | 178.00 | 174.00 | 175.50 | 172.36 | - | 586,204 |
| Aug 27, 2025 | 176.00 | 178.50 | 174.00 | 175.50 | 172.36 | - | 622,858 |
| Aug 26, 2025 | 167.00 | 176.50 | 166.50 | 175.50 | 172.36 | 4.78% | 1,116,832 |
| Aug 25, 2025 | 163.50 | 168.50 | 163.50 | 167.50 | 164.50 | 4.04% | 570,106 |
| Aug 22, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 158.12 | -2.42% | 503,265 |
| Aug 21, 2025 | 166.50 | 168.50 | 165.00 | 165.00 | 162.04 | -0.60% | 368,556 |
| Aug 20, 2025 | 172.50 | 173.00 | 166.00 | 166.00 | 163.03 | -3.49% | 596,298 |
| Aug 19, 2025 | 175.00 | 175.00 | 171.50 | 172.00 | 168.92 | -1.71% | 406,427 |
| Aug 18, 2025 | 179.50 | 179.50 | 174.50 | 175.00 | 171.87 | -2.23% | 557,095 |
| Aug 15, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 175.79 | - | 461,893 |
| Aug 14, 2025 | 179.50 | 181.00 | 178.00 | 179.00 | 175.79 | 0.85% | 648,680 |
| Aug 13, 2025 | 179.00 | 181.50 | 175.50 | 177.50 | 174.32 | - | 946,353 |
| Aug 12, 2025 | 177.00 | 179.00 | 176.00 | 177.50 | 174.32 | 0.28% | 651,121 |
| Aug 11, 2025 | 175.00 | 177.00 | 174.00 | 177.00 | 173.83 | 0.57% | 636,069 |
| Aug 8, 2025 | 178.00 | 178.50 | 174.00 | 176.00 | 172.85 | -0.56% | 868,859 |
| Aug 7, 2025 | 175.00 | 178.50 | 173.50 | 177.00 | 173.83 | 2.91% | 1,085,756 |
| Aug 6, 2025 | 173.50 | 174.50 | 171.00 | 172.00 | 168.92 | -1.71% | 752,787 |
| Aug 5, 2025 | 174.50 | 177.50 | 174.50 | 175.00 | 171.87 | 0.57% | 1,174,353 |
| Aug 4, 2025 | 165.50 | 177.00 | 164.00 | 174.00 | 170.88 | 4.50% | 2,361,051 |
| Aug 1, 2025 | 161.00 | 167.00 | 157.00 | 166.50 | 163.52 | 2.15% | 528,914 |
| Jul 31, 2025 | 164.00 | 164.50 | 162.00 | 163.00 | 160.08 | -0.61% | 172,354 |
| Jul 30, 2025 | 163.50 | 164.50 | 160.50 | 164.00 | 161.06 | -0.30% | 411,454 |
| Jul 29, 2025 | 165.50 | 165.50 | 161.50 | 164.50 | 161.55 | -1.20% | 261,789 |
| Jul 28, 2025 | 166.50 | 167.00 | 164.00 | 166.50 | 163.52 | 0.30% | 183,155 |
| Jul 25, 2025 | 166.50 | 167.50 | 164.50 | 166.00 | 163.03 | - | 216,477 |
| Jul 24, 2025 | 165.50 | 166.00 | 163.00 | 166.00 | 163.03 | 1.22% | 178,488 |
| Jul 23, 2025 | 162.00 | 166.50 | 162.00 | 164.00 | 161.06 | 1.55% | 240,064 |
| Jul 22, 2025 | 170.00 | 170.00 | 161.50 | 161.50 | 158.61 | -3.58% | 448,163 |
| Jul 21, 2025 | 167.00 | 171.50 | 166.00 | 167.50 | 164.50 | 1.21% | 426,788 |
| Jul 18, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 162.54 | -0.90% | 216,273 |
| Jul 17, 2025 | 164.00 | 167.00 | 163.50 | 167.00 | 164.01 | 1.83% | 225,574 |
| Jul 16, 2025 | 164.00 | 165.50 | 163.00 | 164.00 | 161.06 | 1.23% | 265,078 |
| Jul 15, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 159.10 | 0.62% | 146,853 |