Senhwa Biosciences, Inc. (TPEX:6492)
Taiwan
· Delayed Price · Currency is TWD 49.95
-0.35 (-0.70%)
Apr 28, 2026, 1:30 PM CST
Senhwa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.30 | 49.85 | 49.95 | 49.95 | -0.70% | 266,701 |
| Apr 27, 2026 | 50.30 | 51.00 | 49.55 | 50.30 | 50.30 | -1.18% | 341,824 |
| Apr 24, 2026 | 52.60 | 52.60 | 50.10 | 50.90 | 50.90 | -3.23% | 485,177 |
| Apr 23, 2026 | 54.60 | 54.60 | 51.00 | 52.60 | 52.60 | -3.66% | 619,676 |
| Apr 22, 2026 | 56.10 | 57.00 | 54.40 | 54.60 | 54.60 | -1.62% | 469,730 |
| Apr 21, 2026 | 54.80 | 56.00 | 54.10 | 55.50 | 55.50 | 2.40% | 561,255 |
| Apr 20, 2026 | 54.80 | 55.70 | 53.50 | 54.20 | 54.20 | -0.73% | 430,189 |
| Apr 17, 2026 | 54.40 | 55.40 | 53.80 | 54.60 | 54.60 | 0.18% | 437,567 |
| Apr 16, 2026 | 53.30 | 55.60 | 52.70 | 54.50 | 54.50 | 1.11% | 494,737 |
| Apr 15, 2026 | 52.30 | 53.90 | 52.00 | 53.90 | 53.90 | 6.31% | 744,628 |
| Apr 14, 2026 | 51.00 | 51.50 | 50.70 | 50.70 | 50.70 | -1.55% | 183,038 |
| Apr 13, 2026 | 49.85 | 51.50 | 49.85 | 51.50 | 51.50 | -0.39% | 348,676 |
| Apr 10, 2026 | 52.80 | 53.20 | 50.90 | 51.70 | 51.70 | -2.08% | 349,490 |
| Apr 9, 2026 | 51.00 | 54.10 | 49.30 | 52.80 | 52.80 | 7.10% | 518,840 |
| Apr 8, 2026 | 48.60 | 49.40 | 48.30 | 49.30 | 49.30 | 1.44% | 386,127 |
| Apr 7, 2026 | 49.10 | 49.10 | 47.80 | 48.60 | 48.60 | -0.61% | 334,779 |
| Apr 2, 2026 | 50.90 | 50.90 | 48.90 | 48.90 | 48.90 | -2.78% | 654,013 |
| Apr 1, 2026 | 51.10 | 51.10 | 50.10 | 50.30 | 50.30 | -0.20% | 193,714 |
| Mar 31, 2026 | 50.60 | 51.20 | 49.30 | 50.40 | 50.40 | -1.37% | 661,080 |
| Mar 30, 2026 | 53.20 | 54.00 | 51.00 | 51.10 | 51.10 | -6.24% | 471,195 |
| Mar 27, 2026 | 53.70 | 54.50 | 52.40 | 54.50 | 54.50 | 1.68% | 246,241 |
| Mar 26, 2026 | 53.90 | 54.20 | 52.60 | 53.60 | 53.60 | -0.56% | 301,564 |
| Mar 25, 2026 | 54.80 | 54.90 | 52.30 | 53.90 | 53.90 | -0.37% | 523,141 |
| Mar 24, 2026 | 56.10 | 57.20 | 54.00 | 54.10 | 54.10 | -2.52% | 474,151 |
| Mar 23, 2026 | 59.40 | 59.40 | 55.40 | 55.50 | 55.50 | -2.97% | 717,779 |
| Mar 20, 2026 | 54.60 | 58.20 | 53.50 | 57.20 | 57.20 | 5.15% | 1,065,021 |
| Mar 19, 2026 | 54.90 | 57.40 | 53.40 | 54.40 | 54.40 | -0.91% | 1,000,626 |
| Mar 18, 2026 | 51.70 | 54.90 | 51.70 | 54.90 | 54.90 | 6.81% | 727,424 |
| Mar 17, 2026 | 50.20 | 52.60 | 50.20 | 51.40 | 51.40 | 2.59% | 377,348 |
| Mar 16, 2026 | 49.00 | 51.30 | 48.25 | 50.10 | 50.10 | 1.93% | 262,446 |
| Mar 13, 2026 | 48.05 | 49.20 | 48.05 | 49.15 | 49.15 | -0.10% | 151,991 |
| Mar 12, 2026 | 50.40 | 50.40 | 48.60 | 49.20 | 49.20 | -2.38% | 267,733 |
| Mar 11, 2026 | 49.50 | 50.90 | 49.50 | 50.40 | 50.40 | 1.82% | 213,703 |
| Mar 10, 2026 | 49.85 | 50.00 | 49.10 | 49.50 | 49.50 | 1.85% | 170,388 |
| Mar 9, 2026 | 49.85 | 49.85 | 48.10 | 48.60 | 48.60 | -6.18% | 515,945 |
| Mar 6, 2026 | 51.60 | 52.30 | 51.40 | 51.80 | 51.80 | -1.33% | 236,326 |
| Mar 5, 2026 | 53.70 | 54.60 | 52.20 | 52.50 | 52.50 | -0.76% | 606,815 |
| Mar 4, 2026 | 49.75 | 54.60 | 48.80 | 52.90 | 52.90 | 6.44% | 1,094,617 |
| Mar 3, 2026 | 51.60 | 51.60 | 49.50 | 49.70 | 49.70 | -1.78% | 463,334 |
| Mar 2, 2026 | 49.20 | 52.20 | 49.20 | 50.60 | 50.60 | 0.80% | 604,985 |
| Feb 26, 2026 | 50.70 | 51.30 | 49.90 | 50.20 | 50.20 | -0.20% | 410,277 |
| Feb 25, 2026 | 51.80 | 52.30 | 50.20 | 50.30 | 50.30 | -2.33% | 626,352 |
| Feb 24, 2026 | 51.50 | 52.20 | 50.80 | 51.50 | 51.50 | -1.15% | 440,692 |
| Feb 23, 2026 | 51.50 | 52.10 | 49.60 | 52.10 | 52.10 | 1.17% | 508,682 |
| Feb 11, 2026 | 51.70 | 53.50 | 51.20 | 51.50 | 51.50 | -3.01% | 660,016 |
| Feb 10, 2026 | 52.90 | 53.70 | 51.60 | 53.10 | 53.10 | 1.53% | 587,952 |
| Feb 9, 2026 | 56.40 | 56.40 | 52.00 | 52.30 | 52.30 | -4.21% | 1,165,509 |
| Feb 6, 2026 | 55.50 | 56.50 | 53.60 | 54.60 | 54.60 | -6.02% | 1,025,419 |
| Feb 5, 2026 | 58.30 | 62.20 | 57.50 | 58.10 | 58.10 | 0.17% | 1,185,842 |
| Feb 4, 2026 | 61.00 | 61.20 | 57.70 | 58.00 | 58.00 | -6.45% | 1,732,593 |
| Feb 3, 2026 | 66.10 | 66.50 | 61.70 | 62.00 | 62.00 | -5.34% | 3,019,863 |
| Feb 2, 2026 | 61.50 | 65.50 | 61.50 | 65.50 | 65.50 | 9.90% | 2,757,210 |
| Jan 30, 2026 | 58.50 | 59.60 | 54.70 | 59.60 | 59.60 | 1.02% | 1,694,067 |
| Jan 29, 2026 | 61.20 | 62.00 | 58.80 | 59.00 | 59.00 | -3.44% | 1,335,596 |
| Jan 28, 2026 | 62.50 | 62.50 | 58.20 | 61.10 | 61.10 | -2.24% | 1,987,222 |
| Jan 27, 2026 | 64.60 | 64.60 | 59.70 | 62.50 | 62.50 | 2.29% | 3,794,772 |
| Jan 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 9.89% | 2,420,504 |
| Jan 23, 2026 | 55.60 | 55.60 | 54.20 | 55.60 | 55.60 | 9.88% | 1,290,043 |
| Jan 22, 2026 | 46.40 | 50.60 | 45.85 | 50.60 | 50.60 | 10.00% | 755,143 |
| Jan 21, 2026 | 45.45 | 46.45 | 45.00 | 46.00 | 46.00 | 0.11% | 398,582 |
| Jan 20, 2026 | 45.85 | 46.50 | 45.20 | 45.95 | 45.95 | 1.88% | 418,890 |
| Jan 19, 2026 | 44.20 | 45.85 | 44.20 | 45.10 | 45.10 | 2.50% | 303,942 |
| Jan 16, 2026 | 44.85 | 46.25 | 43.95 | 44.00 | 44.00 | -1.90% | 382,256 |
| Jan 15, 2026 | 44.00 | 44.85 | 44.00 | 44.85 | 44.85 | 0.56% | 146,823 |
| Jan 14, 2026 | 43.80 | 44.80 | 43.55 | 44.60 | 44.60 | 1.94% | 204,399 |
| Jan 13, 2026 | 43.05 | 43.75 | 42.80 | 43.75 | 43.75 | 1.04% | 188,012 |
| Jan 12, 2026 | 43.70 | 44.10 | 43.10 | 43.30 | 43.30 | -0.92% | 149,760 |
| Jan 9, 2026 | 44.05 | 44.35 | 42.80 | 43.70 | 43.70 | -1.47% | 219,637 |
| Jan 8, 2026 | 44.10 | 44.95 | 44.10 | 44.35 | 44.35 | 1.72% | 320,885 |
| Jan 7, 2026 | 43.10 | 43.60 | 42.50 | 43.60 | 43.60 | 2.11% | 289,426 |
| Jan 6, 2026 | 42.40 | 42.80 | 42.15 | 42.70 | 42.70 | 0.23% | 149,926 |
| Jan 5, 2026 | 42.70 | 43.40 | 41.85 | 42.60 | 42.60 | -2.29% | 254,530 |
| Jan 2, 2026 | 44.20 | 45.20 | 43.50 | 43.60 | 43.60 | -0.91% | 272,647 |
| Dec 31, 2025 | 42.60 | 44.15 | 42.20 | 44.00 | 44.00 | 2.68% | 367,138 |
| Dec 30, 2025 | 42.50 | 43.05 | 42.40 | 42.85 | 42.85 | 0.23% | 264,948 |
| Dec 29, 2025 | 41.95 | 43.25 | 41.50 | 42.75 | 42.75 | 3.01% | 356,728 |
| Dec 26, 2025 | 42.30 | 42.30 | 41.35 | 41.50 | 41.50 | -1.19% | 98,314 |
| Dec 24, 2025 | 41.70 | 42.20 | 41.40 | 42.00 | 42.00 | -0.47% | 188,542 |
| Dec 23, 2025 | 41.70 | 43.35 | 41.70 | 42.20 | 42.20 | 3.69% | 313,725 |
| Dec 22, 2025 | 41.40 | 41.40 | 40.65 | 40.70 | 40.70 | -2.16% | 265,222 |
| Dec 19, 2025 | 42.85 | 42.85 | 41.60 | 41.60 | 41.60 | -2.69% | 199,192 |
| Dec 18, 2025 | 42.65 | 43.25 | 42.20 | 42.75 | 42.75 | 0.23% | 274,527 |
| Dec 17, 2025 | 41.65 | 42.65 | 41.65 | 42.65 | 42.65 | 2.52% | 234,346 |
| Dec 16, 2025 | 41.35 | 42.75 | 41.15 | 41.60 | 41.60 | - | 248,231 |
| Dec 15, 2025 | 41.50 | 42.80 | 41.10 | 41.60 | 41.60 | 0.48% | 183,438 |
| Dec 12, 2025 | 41.55 | 42.15 | 40.80 | 41.40 | 41.40 | -0.36% | 111,052 |
| Dec 11, 2025 | 41.50 | 41.55 | 40.70 | 41.55 | 41.55 | 2.97% | 199,997 |
| Dec 10, 2025 | 40.55 | 41.35 | 40.20 | 40.35 | 40.35 | -0.98% | 113,227 |
| Dec 9, 2025 | 40.00 | 40.80 | 39.90 | 40.75 | 40.75 | 1.62% | 108,540 |
| Dec 8, 2025 | 40.00 | 40.35 | 39.80 | 40.10 | 40.10 | -0.74% | 201,126 |
| 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 |