Sagittarius Life Science historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	41.800	42.150	41.100	41.400	41.400	37,000
2024-05-03	42.000	42.000	41.500	41.500	41.500	49,000
2024-05-02	41.550	42.150	41.050	41.550	41.550	40,000
2024-04-30	42.000	42.000	41.550	41.550	41.550	50,000
2024-04-29	41.100	42.500	41.050	41.900	41.900	200,000
2024-04-26	41.850	42.100	41.050	41.050	41.050	116,000
2024-04-25	41.850	42.500	41.500	41.600	41.600	83,000
2024-04-24	42.800	42.800	41.950	42.000	42.000	98,000
2024-04-23	44.100	44.350	42.250	42.250	42.250	193,000
2024-04-22	43.400	45.000	43.250	43.850	43.850	848,000
2024-04-19	40.850	43.550	40.300	43.250	43.250	593,000
2024-04-18	40.800	41.400	40.400	41.400	41.400	52,000
2024-04-17	40.300	41.000	40.100	40.400	40.400	89,000
2024-04-16	41.950	41.950	40.050	40.100	40.100	181,000
2024-04-15	42.300	42.650	41.550	41.750	41.750	89,000
2024-04-12	42.650	42.800	42.200	42.250	42.250	125,000
2024-04-11	44.000	44.000	42.600	42.750	42.750	150,000
2024-04-10	42.100	44.800	41.900	43.650	43.650	442,000
2024-04-09	41.900	42.200	41.400	42.100	42.100	105,000
2024-04-08	41.800	41.950	41.400	41.650	41.650	63,000
2024-04-03	41.500	41.500	41.250	41.500	41.500	36,000
2024-04-02	42.000	42.100	41.400	41.600	41.600	95,000
2024-04-01	42.300	42.450	42.050	42.100	42.100	67,000
2024-03-29	41.150	41.750	41.000	41.000	41.000	45,000
2024-03-28	41.550	41.600	41.000	41.150	41.150	77,000
2024-03-27	41.600	42.100	41.500	41.550	41.550	73,000
2024-03-26	42.500	42.500	42.500	42.500	42.500	0
2024-03-25	42.500	42.500	42.500	42.500	42.500	0
2024-03-22	42.850	43.150	42.000	42.500	42.500	100,000
2024-03-21	42.200	42.600	42.200	42.350	42.350	51,000
2024-03-20	42.050	42.050	42.050	42.050	42.050	0
2024-03-19	41.750	42.500	41.750	42.050	42.050	73,000
2024-03-18	41.650	42.200	41.100	41.950	41.950	93,000
2024-03-15	42.100	42.150	41.600	42.000	42.000	50,000
2024-03-14	42.300	42.750	42.000	42.050	42.050	131,000
2024-03-13	43.650	43.650	43.650	43.650	43.650	0
2024-03-12	44.000	44.050	43.500	43.650	43.650	92,000
2024-03-11	43.500	44.100	43.000	44.050	44.050	81,000
2024-03-08	44.600	44.600	42.550	42.850	42.850	179,000
2024-03-07	45.200	45.200	44.000	44.000	44.000	247,000
2024-03-06	45.050	45.850	44.900	45.100	45.100	113,000
2024-03-05	44.950	45.950	44.950	45.050	45.050	154,000
2024-03-04	45.950	45.950	45.000	45.050	45.050	147,000
2024-03-01	45.850	46.000	45.700	45.700	45.700	65,000
2024-02-29	45.500	46.250	45.500	46.050	46.050	137,000
2024-02-27	46.500	46.600	45.300	45.650	45.650	186,000
2024-02-26	45.900	46.950	45.500	46.700	46.700	171,000
2024-02-23	46.950	47.200	45.900	45.900	45.900	125,000
2024-02-22	47.800	47.800	46.900	46.900	46.900	251,000
2024-02-21	46.650	47.600	46.650	47.000	47.000	205,000
2024-02-20	47.050	47.600	46.500	46.650	46.650	129,000
2024-02-19	46.950	47.800	46.600	47.300	47.300	203,000
2024-02-16	45.950	47.000	45.900	46.400	46.400	213,000
2024-02-15	45.050	45.500	44.800	45.200	45.200	88,000
2024-02-05	45.400	45.400	44.900	44.900	44.900	96,000
2024-02-02	45.250	45.950	45.050	45.400	45.400	136,000
2024-02-01	44.800	45.600	44.800	44.900	44.900	82,000
2024-01-31	45.000	45.200	44.600	44.650	44.650	83,000
2024-01-30	45.150	45.550	44.500	44.600	44.600	145,000
2024-01-29	45.250	45.300	44.900	45.000	45.000	63,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.