Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.550	46.000	44.550	45.100	45.100	104,000
2024-01-25	45.550	45.600	44.600	44.650	44.650	149,000
2024-01-24	45.600	46.400	45.400	45.500	45.500	135,000
2024-01-23	45.950	46.000	45.400	45.500	45.500	91,000
2024-01-22	45.350	46.000	45.250	45.450	45.450	104,000
2024-01-19	45.500	45.800	44.150	45.250	45.250	98,000
2024-01-18	45.500	46.150	44.900	45.100	45.100	160,000
2024-01-17	46.200	46.250	44.650	44.800	44.800	208,000
2024-01-16	47.650	47.650	45.800	45.800	45.800	208,000
2024-01-15	47.000	47.750	47.000	47.200	47.200	98,212
2024-01-12	46.650	47.400	46.650	47.000	47.000	147,000
2024-01-11	46.600	47.200	46.600	47.000	47.000	90,000
2024-01-10	47.100	47.100	46.350	46.500	46.500	153,000
2024-01-09	48.000	48.550	46.800	47.000	47.000	289,000
2024-01-08	48.700	48.700	47.600	47.850	47.850	192,000
2024-01-05	48.550	49.700	48.550	48.700	48.700	227,000
2024-01-04	49.000	49.600	48.350	48.350	48.350	324,000
2024-01-03	50.600	52.900	49.000	49.000	49.000	1,364,000
2024-01-02	52.100	52.300	50.000	50.000	50.000	727,000
2023-12-29	50.900	52.500	50.600	52.200	52.200	1,295,000
2023-12-28	50.500	52.700	49.700	51.600	51.600	3,486,000
2023-12-27	48.200	50.400	47.400	49.750	49.750	1,502,000
2023-12-26	44.650	48.900	44.500	48.150	48.150	1,412,000
2023-12-25	45.000	45.500	44.550	44.650	44.650	60,000
2023-12-22	45.300	45.300	44.600	44.600	44.600	50,000
2023-12-21	44.800	45.650	44.500	45.000	45.000	105,000
2023-12-20	46.750	46.750	44.850	44.900	44.900	203,000
2023-12-19	45.600	45.600	44.000	44.150	44.150	97,000
2023-12-18	45.400	45.600	45.000	45.050	45.050	71,000
2023-12-15	45.200	46.000	45.200	45.200	45.200	72,000
2023-12-14	45.500	45.550	45.050	45.100	45.100	77,000
2023-12-13	45.750	45.750	45.000	45.100	45.100	95,000
2023-12-12	46.400	46.400	45.650	45.850	45.850	77,000
2023-12-11	46.500	48.000	46.250	46.350	46.350	85,000
2023-12-08	45.800	48.000	45.800	46.350	46.350	181,000
2023-12-07	47.000	47.300	45.650	45.700	45.700	201,000
2023-12-06	47.300	47.550	46.750	46.750	46.750	142,000
2023-12-05	48.350	48.350	47.100	47.250	47.250	172,000
2023-12-04	48.000	48.750	47.600	47.900	47.900	318,000
2023-12-01	47.000	48.750	47.000	47.400	47.400	744,000
2023-11-30	47.300	47.700	46.600	46.750	46.750	177,000
2023-11-29	47.600	47.600	46.200	47.200	47.200	252,000
2023-11-28	48.500	48.500	47.050	47.300	47.300	317,000
2023-11-27	47.200	50.400	47.200	47.800	47.800	1,511,000
2023-11-24	47.800	47.800	46.700	46.750	46.750	171,000
2023-11-23	47.750	48.500	47.000	47.200	47.200	253,000
2023-11-22	47.800	49.200	47.500	47.550	47.550	341,000
2023-11-21	48.500	48.750	47.650	47.800	47.800	229,000
2023-11-20	48.150	48.550	47.600	47.600	47.600	218,000
2023-11-17	47.150	49.050	47.150	48.350	48.350	442,000
2023-11-16	47.750	47.800	46.900	47.100	47.100	199,000
2023-11-15	47.950	47.950	47.050	47.150	47.150	150,000
2023-11-14	47.850	48.200	47.000	47.000	47.000	322,000
2023-11-13	48.300	48.500	47.650	48.200	48.200	496,000
2023-11-10	50.000	53.200	48.250	49.050	49.050	6,656,000
2023-11-09	45.500	49.700	44.250	49.700	49.700	1,776,000
2023-11-08	46.350	46.350	44.100	45.200	45.200	163,000
2023-11-07	46.000	47.300	45.700	45.900	45.900	323,000
2023-11-06	44.650	46.000	44.100	45.400	45.400	253,000
2023-11-03	44.300	44.900	43.900	44.300	44.300	144,000

← NewerPage 12 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.