Senhwa Biosciences, Inc. (TPEX:6492)
Taiwan
· Delayed Price · Currency is TWD 41.25
-0.25 (-0.60%)
At close: Dec 4, 2025
Senhwa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.20 | 41.50 | 40.35 | 40.40 | 40.40 | -2.06% | 171,037 |
| Dec 4, 2025 | 41.80 | 41.80 | 41.05 | 41.25 | 41.25 | -0.60% | 104,726 |
| Dec 3, 2025 | 42.65 | 42.70 | 41.30 | 41.50 | 41.50 | -1.66% | 149,663 |
| Dec 2, 2025 | 42.00 | 42.40 | 41.50 | 42.20 | 42.20 | 0.36% | 132,388 |
| Dec 1, 2025 | 41.55 | 43.00 | 41.50 | 42.05 | 42.05 | - | 116,757 |
| Nov 28, 2025 | 42.00 | 42.20 | 41.70 | 42.05 | 42.05 | 0.96% | 121,497 |
| Nov 27, 2025 | 41.50 | 42.00 | 41.45 | 41.65 | 41.65 | 0.36% | 162,123 |
| Nov 26, 2025 | 41.70 | 42.40 | 41.00 | 41.50 | 41.50 | 0.61% | 163,072 |
| Nov 25, 2025 | 40.60 | 41.25 | 40.40 | 41.25 | 41.25 | 1.35% | 91,068 |
| Nov 24, 2025 | 40.00 | 40.85 | 40.00 | 40.70 | 40.70 | 1.75% | 76,987 |
| Nov 21, 2025 | 40.25 | 40.90 | 39.60 | 40.00 | 40.00 | -2.20% | 298,252 |
| Nov 20, 2025 | 41.95 | 42.00 | 40.90 | 40.90 | 40.90 | -1.45% | 156,134 |
| Nov 19, 2025 | 41.10 | 41.90 | 41.10 | 41.50 | 41.50 | -0.12% | 179,357 |
| Nov 18, 2025 | 42.55 | 42.55 | 40.90 | 41.55 | 41.55 | 0.24% | 186,228 |
| Nov 17, 2025 | 42.30 | 42.30 | 41.40 | 41.45 | 41.45 | -3.38% | 276,152 |
| Nov 14, 2025 | 45.05 | 45.05 | 42.55 | 42.90 | 42.90 | -3.60% | 436,925 |
| Nov 13, 2025 | 43.70 | 44.90 | 43.40 | 44.50 | 44.50 | 5.70% | 771,401 |
| Nov 12, 2025 | 41.20 | 42.40 | 41.20 | 42.10 | 42.10 | 1.57% | 290,261 |
| Nov 11, 2025 | 41.20 | 41.80 | 41.20 | 41.45 | 41.45 | 0.97% | 213,114 |
| Nov 10, 2025 | 44.40 | 44.40 | 40.40 | 41.05 | 41.05 | -8.47% | 1,283,657 |
| Nov 7, 2025 | 46.50 | 46.60 | 44.80 | 44.85 | 44.85 | -3.03% | 556,022 |
| Nov 6, 2025 | 46.85 | 47.00 | 45.40 | 46.25 | 46.25 | -0.75% | 484,487 |
| Nov 5, 2025 | 45.30 | 48.30 | 44.20 | 46.60 | 46.60 | 1.53% | 1,019,386 |
| Nov 4, 2025 | 45.50 | 47.20 | 45.25 | 45.90 | 45.90 | 0.33% | 376,986 |
| Nov 3, 2025 | 45.80 | 46.25 | 45.30 | 45.75 | 45.75 | 0.55% | 353,580 |
| Oct 31, 2025 | 45.50 | 46.70 | 44.70 | 45.50 | 45.50 | 0.66% | 594,988 |
| Oct 30, 2025 | 45.50 | 47.60 | 44.75 | 45.20 | 45.20 | 1.57% | 1,057,841 |
| Oct 29, 2025 | 46.40 | 47.05 | 44.00 | 44.50 | 44.50 | -5.02% | 1,109,018 |
| Oct 28, 2025 | 47.80 | 47.80 | 46.80 | 46.85 | 46.85 | -1.99% | 475,146 |
| Oct 27, 2025 | 48.60 | 49.10 | 47.00 | 47.80 | 47.80 | -1.65% | 1,100,773 |
| Oct 23, 2025 | 48.00 | 51.10 | 47.80 | 48.60 | 48.60 | 1.04% | 2,174,347 |
| Oct 22, 2025 | 51.50 | 52.40 | 48.10 | 48.10 | 48.10 | -6.78% | 2,027,398 |
| Oct 21, 2025 | 53.00 | 53.00 | 49.80 | 51.60 | 51.60 | 6.94% | 4,995,118 |
| Oct 20, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 9.91% | 670,389 |
| Oct 17, 2025 | 41.95 | 43.90 | 41.95 | 43.90 | 43.90 | 9.89% | 1,350,357 |
| Oct 16, 2025 | 39.70 | 41.10 | 39.20 | 39.95 | 39.95 | 6.53% | 845,416 |
| Oct 15, 2025 | 38.00 | 38.20 | 37.40 | 37.50 | 37.50 | - | 97,009 |
| Oct 14, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | -0.27% | 298,778 |
| Oct 13, 2025 | 37.30 | 38.00 | 37.30 | 37.60 | 37.60 | -3.09% | 346,837 |
| Oct 9, 2025 | 39.10 | 39.30 | 37.80 | 38.80 | 38.80 | 0.26% | 241,646 |
| Oct 8, 2025 | 38.80 | 39.00 | 38.50 | 38.70 | 38.70 | -0.26% | 167,716 |
| Oct 7, 2025 | 39.85 | 40.20 | 38.50 | 38.80 | 38.80 | -2.63% | 542,966 |
| Oct 3, 2025 | 41.30 | 41.30 | 39.80 | 39.85 | 39.85 | -3.39% | 443,070 |
| Oct 2, 2025 | 41.15 | 42.20 | 40.75 | 41.25 | 41.25 | 0.49% | 463,306 |
| Oct 1, 2025 | 41.00 | 41.75 | 40.70 | 41.05 | 41.05 | - | 320,311 |
| Sep 30, 2025 | 41.70 | 41.95 | 40.50 | 41.05 | 41.05 | -0.61% | 444,947 |
| Sep 26, 2025 | 39.95 | 41.75 | 39.05 | 41.30 | 41.30 | 3.51% | 709,054 |
| Sep 25, 2025 | 40.10 | 40.55 | 39.70 | 39.90 | 39.90 | -0.25% | 275,280 |
| Sep 24, 2025 | 39.35 | 40.50 | 39.30 | 40.00 | 40.00 | 1.39% | 373,163 |
| Sep 23, 2025 | 39.20 | 39.75 | 38.85 | 39.45 | 39.45 | 0.64% | 285,797 |
| Sep 22, 2025 | 39.50 | 42.30 | 39.15 | 39.20 | 39.20 | -1.75% | 936,668 |
| Sep 19, 2025 | 37.75 | 41.45 | 37.75 | 39.90 | 39.90 | 5.84% | 2,213,416 |
| Sep 18, 2025 | 41.55 | 41.55 | 37.70 | 37.70 | 37.70 | -4.44% | 1,666,583 |
| Sep 17, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 9.89% | 391,990 |
| Sep 16, 2025 | 35.95 | 36.10 | 35.55 | 35.90 | 35.90 | -0.55% | 124,186 |
| Sep 15, 2025 | 36.50 | 36.80 | 35.85 | 36.10 | 36.10 | -0.14% | 132,150 |
| Sep 12, 2025 | 36.60 | 37.05 | 36.15 | 36.15 | 36.15 | -1.23% | 138,937 |
| Sep 11, 2025 | 38.25 | 38.25 | 36.55 | 36.60 | 36.60 | -3.68% | 320,961 |
| Sep 10, 2025 | 38.15 | 38.70 | 37.55 | 38.00 | 38.00 | -1.81% | 336,672 |
| Sep 9, 2025 | 41.30 | 42.00 | 38.20 | 38.70 | 38.70 | -1.53% | 1,914,089 |
| Sep 8, 2025 | 38.50 | 39.30 | 38.50 | 39.30 | 39.30 | 9.93% | 377,963 |
| Sep 5, 2025 | 37.25 | 37.25 | 35.70 | 35.75 | 35.75 | -2.85% | 206,499 |
| Sep 4, 2025 | 37.10 | 37.20 | 36.70 | 36.80 | 36.80 | -0.81% | 153,044 |
| Sep 3, 2025 | 37.00 | 37.10 | 36.55 | 37.10 | 37.10 | - | 111,855 |
| Sep 2, 2025 | 35.40 | 37.70 | 35.40 | 37.10 | 37.10 | 4.36% | 349,780 |
| Sep 1, 2025 | 36.10 | 36.55 | 35.10 | 35.55 | 35.55 | -0.42% | 117,979 |
| Aug 29, 2025 | 36.60 | 36.60 | 35.55 | 35.70 | 35.70 | -1.38% | 116,184 |
| Aug 28, 2025 | 36.75 | 36.80 | 36.15 | 36.20 | 36.20 | -0.55% | 140,002 |
| Aug 27, 2025 | 36.25 | 36.70 | 36.25 | 36.40 | 36.40 | 0.41% | 123,701 |
| Aug 26, 2025 | 36.35 | 36.50 | 36.10 | 36.25 | 36.25 | -0.82% | 95,187 |
| Aug 25, 2025 | 36.85 | 37.20 | 36.50 | 36.55 | 36.55 | -0.68% | 101,376 |
| Aug 22, 2025 | 37.05 | 37.10 | 36.65 | 36.80 | 36.80 | -1.08% | 62,351 |
| Aug 21, 2025 | 36.65 | 37.35 | 36.50 | 37.20 | 37.20 | 1.92% | 115,689 |
| Aug 20, 2025 | 36.90 | 37.30 | 36.00 | 36.50 | 36.50 | - | 176,867 |
| Aug 19, 2025 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | -1.88% | 104,377 |
| Aug 18, 2025 | 37.35 | 37.35 | 36.75 | 37.20 | 37.20 | 0.68% | 126,740 |
| Aug 15, 2025 | 36.20 | 38.15 | 36.20 | 36.95 | 36.95 | 3.21% | 451,394 |
| Aug 14, 2025 | 35.15 | 36.40 | 35.15 | 35.80 | 35.80 | 1.85% | 181,233 |
| Aug 13, 2025 | 35.70 | 36.10 | 35.10 | 35.15 | 35.15 | -1.26% | 127,376 |
| Aug 12, 2025 | 35.50 | 35.70 | 35.35 | 35.60 | 35.60 | 0.14% | 62,226 |
| Aug 11, 2025 | 36.50 | 36.50 | 35.40 | 35.55 | 35.55 | -2.34% | 132,011 |
| Aug 8, 2025 | 36.50 | 37.60 | 36.10 | 36.40 | 36.40 | 1.53% | 349,035 |
| Aug 7, 2025 | 35.60 | 35.85 | 35.15 | 35.85 | 35.85 | 0.42% | 134,767 |
| Aug 6, 2025 | 36.50 | 36.50 | 35.70 | 35.70 | 35.70 | -1.38% | 79,468 |
| Aug 5, 2025 | 35.95 | 37.20 | 35.95 | 36.20 | 36.20 | 1.12% | 294,808 |
| Aug 4, 2025 | 34.95 | 35.85 | 34.90 | 35.80 | 35.80 | 2.73% | 160,164 |
| Aug 1, 2025 | 34.15 | 35.00 | 34.05 | 34.85 | 34.85 | 1.16% | 103,264 |
| Jul 31, 2025 | 35.30 | 35.30 | 34.35 | 34.45 | 34.45 | -2.68% | 177,820 |
| Jul 30, 2025 | 35.60 | 35.95 | 35.20 | 35.40 | 35.40 | 0.57% | 187,097 |
| Jul 29, 2025 | 35.50 | 35.90 | 34.90 | 35.20 | 35.20 | -0.71% | 114,647 |
| Jul 28, 2025 | 35.20 | 36.00 | 34.95 | 35.45 | 35.45 | 1.00% | 192,638 |
| Jul 25, 2025 | 35.50 | 35.55 | 34.85 | 35.10 | 35.10 | -0.14% | 155,517 |
| Jul 24, 2025 | 34.55 | 36.20 | 34.20 | 35.15 | 35.15 | 2.03% | 457,569 |
| Jul 23, 2025 | 34.20 | 34.95 | 34.20 | 34.45 | 34.45 | 1.62% | 135,827 |
| Jul 22, 2025 | 34.05 | 34.45 | 33.00 | 33.90 | 33.90 | -0.44% | 358,408 |
| Jul 21, 2025 | 34.75 | 34.75 | 34.05 | 34.05 | 34.05 | -1.45% | 127,440 |
| Jul 18, 2025 | 35.20 | 35.25 | 34.35 | 34.55 | 34.55 | -1.71% | 241,857 |
| Jul 17, 2025 | 34.90 | 35.75 | 34.35 | 35.15 | 35.15 | 2.03% | 460,894 |
| Jul 16, 2025 | 33.20 | 34.75 | 33.20 | 34.45 | 34.45 | 4.71% | 382,549 |
| Jul 15, 2025 | 32.95 | 33.00 | 32.75 | 32.90 | 32.90 | 0.77% | 34,622 |