Sagittarius Life Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 43.300 | 43.700 | 41.700 | 41.800 | 41.800 | 252,000 |
| 2024-08-01 | 44.350 | 45.350 | 43.800 | 44.000 | 44.000 | 156,000 |
| 2024-07-31 | 44.150 | 44.750 | 44.000 | 44.250 | 44.250 | 109,000 |
| 2024-07-30 | 44.550 | 45.300 | 43.500 | 44.150 | 44.150 | 197,000 |
| 2024-07-29 | 47.150 | 47.500 | 44.300 | 44.550 | 44.550 | 851,000 |
| 2024-07-26 | 42.500 | 47.000 | 42.500 | 46.150 | 46.150 | 704,000 |
| 2024-07-23 | 45.400 | 45.400 | 43.000 | 44.000 | 44.000 | 269,000 |
| 2024-07-22 | 44.550 | 45.350 | 44.350 | 44.600 | 44.600 | 329,000 |
| 2024-07-19 | 47.000 | 47.000 | 44.500 | 44.500 | 44.500 | 711,000 |
| 2024-07-18 | 45.350 | 48.750 | 45.350 | 46.150 | 46.150 | 2,046,000 |
| 2024-07-17 | 45.600 | 45.600 | 44.800 | 44.800 | 44.800 | 171,000 |
| 2024-07-16 | 45.850 | 46.400 | 43.600 | 44.800 | 44.800 | 226,000 |
| 2024-07-15 | 46.300 | 46.600 | 45.550 | 45.850 | 45.850 | 181,000 |
| 2024-07-12 | 45.800 | 48.800 | 45.800 | 46.250 | 46.250 | 754,000 |
| 2024-07-11 | 44.250 | 45.500 | 44.000 | 45.500 | 45.500 | 250,000 |
| 2024-07-10 | 45.300 | 45.350 | 44.300 | 44.500 | 44.500 | 231,000 |
| 2024-07-09 | 46.550 | 46.850 | 44.700 | 45.350 | 45.350 | 519,000 |
| 2024-07-08 | 47.850 | 47.900 | 46.000 | 46.600 | 46.600 | 328,000 |
| 2024-07-05 | 48.950 | 48.950 | 47.000 | 47.300 | 47.300 | 406,000 |
| 2024-07-04 | 48.500 | 48.550 | 47.150 | 47.550 | 47.550 | 651,000 |
| 2024-07-03 | 49.650 | 50.200 | 48.050 | 48.250 | 48.250 | 790,000 |
| 2024-07-02 | 49.350 | 49.800 | 46.450 | 49.750 | 49.750 | 1,767,000 |
| 2024-07-01 | 49.000 | 51.700 | 48.500 | 49.000 | 49.000 | 5,774,000 |
| 2024-06-28 | 45.400 | 47.000 | 44.550 | 47.000 | 47.000 | 2,115,000 |
| 2024-06-27 | 41.200 | 43.600 | 41.200 | 42.750 | 42.750 | 951,000 |
| 2024-06-26 | 40.650 | 41.650 | 40.500 | 41.250 | 41.250 | 179,000 |
| 2024-06-25 | 40.500 | 40.700 | 40.050 | 40.300 | 40.300 | 53,000 |
| 2024-06-24 | 41.000 | 41.000 | 40.300 | 40.300 | 40.300 | 112,000 |
| 2024-06-21 | 41.000 | 41.100 | 40.500 | 40.600 | 40.600 | 98,000 |
| 2024-06-20 | 40.000 | 41.800 | 39.950 | 40.650 | 40.650 | 297,000 |
| 2024-06-19 | 40.700 | 40.700 | 40.000 | 40.000 | 40.000 | 94,000 |
| 2024-06-18 | 40.450 | 40.550 | 40.050 | 40.450 | 40.450 | 87,000 |
| 2024-06-17 | 40.050 | 40.800 | 40.000 | 40.450 | 40.450 | 183,000 |
| 2024-06-14 | 39.850 | 40.200 | 39.700 | 40.050 | 40.050 | 61,000 |
| 2024-06-13 | 39.900 | 40.650 | 39.850 | 39.950 | 39.950 | 61,000 |
| 2024-06-12 | 40.500 | 40.500 | 39.800 | 40.150 | 40.150 | 81,000 |
| 2024-06-11 | 39.750 | 40.900 | 39.750 | 40.250 | 40.250 | 108,000 |
| 2024-06-07 | 40.050 | 40.050 | 39.600 | 39.750 | 39.750 | 49,000 |
| 2024-06-06 | 40.550 | 40.550 | 39.750 | 39.750 | 39.750 | 140,000 |
| 2024-06-05 | 40.800 | 40.800 | 40.400 | 40.450 | 40.450 | 62,000 |
| 2024-06-04 | 40.150 | 40.500 | 39.900 | 40.200 | 40.200 | 91,000 |
| 2024-06-03 | 40.350 | 40.400 | 39.950 | 40.100 | 40.100 | 71,000 |
| 2024-05-31 | 40.450 | 40.950 | 40.050 | 40.350 | 40.350 | 133,000 |
| 2024-05-30 | 40.050 | 40.350 | 39.850 | 39.900 | 39.900 | 106,000 |
| 2024-05-29 | 40.450 | 40.700 | 40.000 | 40.150 | 40.150 | 114,000 |
| 2024-05-28 | 40.200 | 40.800 | 40.100 | 40.350 | 40.350 | 120,000 |
| 2024-05-27 | 40.400 | 40.650 | 40.200 | 40.200 | 40.200 | 133,000 |
| 2024-05-24 | 40.300 | 40.600 | 40.300 | 40.400 | 40.400 | 52,000 |
| 2024-05-23 | 40.900 | 40.900 | 40.300 | 40.300 | 40.300 | 111,000 |
| 2024-05-22 | 41.450 | 41.550 | 40.850 | 40.900 | 40.900 | 89,000 |
| 2024-05-21 | 41.600 | 41.650 | 40.900 | 40.950 | 40.950 | 54,000 |
| 2024-05-20 | 41.350 | 41.500 | 40.850 | 40.850 | 40.850 | 44,000 |
| 2024-05-17 | 41.050 | 41.950 | 41.000 | 41.300 | 41.300 | 91,000 |
| 2024-05-16 | 41.000 | 41.500 | 41.000 | 41.150 | 41.150 | 75,000 |
| 2024-05-15 | 41.000 | 41.150 | 40.600 | 41.000 | 41.000 | 48,000 |
| 2024-05-14 | 40.550 | 40.950 | 40.350 | 40.800 | 40.800 | 53,000 |
| 2024-05-13 | 41.100 | 41.100 | 40.800 | 40.800 | 40.800 | 44,000 |
| 2024-05-10 | 41.050 | 41.250 | 40.850 | 41.250 | 41.250 | 28,000 |
| 2024-05-09 | 41.750 | 41.750 | 41.050 | 41.050 | 41.050 | 32,000 |
| 2024-05-08 | 41.700 | 41.700 | 41.250 | 41.650 | 41.650 | 29,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.