Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	44.300	44.900	43.900	44.300	44.300	144,000
2023-11-02	44.550	45.200	44.150	44.500	44.500	188,000
2023-11-01	45.900	46.800	44.000	44.000	44.000	457,000
2023-10-31	46.000	47.500	44.850	45.450	45.450	637,000
2023-10-30	49.000	50.400	46.000	46.200	46.200	2,331,000
2023-10-27	42.100	46.300	42.100	46.300	46.300	1,074,000
2023-10-26	43.200	43.550	42.100	42.100	42.100	92,000
2023-10-25	43.450	43.850	42.850	43.200	43.200	78,000
2023-10-24	42.300	43.450	42.000	42.800	42.800	212,000
2023-10-23	43.550	44.500	42.200	42.200	42.200	235,000
2023-10-20	43.400	44.650	43.400	43.550	43.550	136,000
2023-10-19	43.100	45.850	42.900	43.600	43.600	379,000
2023-10-18	44.300	44.350	42.800	42.800	42.800	198,000
2023-10-17	43.500	45.100	43.300	43.950	43.950	381,000
2023-10-16	43.950	44.500	42.800	43.200	43.200	475,000
2023-10-13	41.450	44.000	40.800	44.000	44.000	442,000
2023-10-12	40.700	41.650	40.700	41.400	41.400	45,000
2023-10-11	42.450	42.450	40.850	40.900	40.900	164,000
2023-10-06	42.350	42.950	42.150	42.600	42.600	151,000
2023-10-05	42.000	42.050	41.250	41.750	41.750	82,000
2023-10-04	41.800	41.800	41.200	41.200	41.200	101,000
2023-10-03	42.900	42.900	42.000	42.000	42.000	85,000
2023-10-02	42.950	42.950	42.150	42.900	42.900	170,000
2023-09-28	41.800	42.450	41.700	41.850	41.850	83,000
2023-09-27	41.500	42.750	41.200	41.800	41.800	70,000
2023-09-26	43.050	43.050	41.750	41.750	41.750	99,000
2023-09-25	41.250	43.400	41.250	42.850	42.850	231,000
2023-09-22	40.300	41.200	40.250	41.000	41.000	115,000
2023-09-21	41.500	41.550	40.250	40.300	40.300	152,000
2023-09-20	42.200	42.200	41.550	41.550	41.550	95,000
2023-09-19	43.350	43.350	42.300	42.300	42.300	117,000
2023-09-18	42.400	43.000	42.100	42.900	42.900	92,000
2023-09-15	43.000	43.000	42.250	42.400	42.400	82,000
2023-09-14	42.100	42.750	41.500	42.500	42.500	93,000
2023-09-13	42.900	42.900	42.050	42.100	42.100	110,000
2023-09-12	42.650	42.800	41.850	42.450	42.450	140,000
2023-09-11	42.650	42.950	41.600	41.700	41.700	98,000
2023-09-08	43.400	43.400	42.500	42.600	42.600	191,000
2023-09-07	44.200	44.550	43.300	43.350	43.350	112,000
2023-09-06	44.500	44.650	44.000	44.000	44.000	133,000
2023-09-05	44.750	45.400	44.200	44.500	44.500	155,000
2023-09-04	45.250	45.900	44.500	44.750	44.750	141,000
2023-09-01	45.500	46.800	44.850	45.300	45.300	220,000
2023-08-31	45.850	45.850	44.850	45.000	45.000	111,000
2023-08-30	44.200	45.400	44.200	45.200	45.200	198,000
2023-08-29	44.050	44.650	43.500	44.200	44.200	100,000
2023-08-28	46.100	46.100	44.000	44.000	44.000	153,000
2023-08-25	45.000	45.900	44.700	45.100	45.100	128,000
2023-08-24	45.500	46.100	45.000	45.000	45.000	377,000
2023-08-23	45.200	48.000	45.100	46.100	46.100	940,000
2023-08-22	44.300	45.000	42.700	44.600	44.600	436,000
2023-08-21	44.000	44.450	43.500	43.600	43.600	130,000
2023-08-18	45.950	45.950	43.700	43.700	43.700	320,000
2023-08-17	45.050	45.550	44.500	45.450	45.450	285,000
2023-08-16	45.000	46.000	44.600	45.450	45.450	641,000
2023-08-15	44.800	44.850	43.550	44.600	44.600	387,000
2023-08-14	47.000	47.000	43.100	43.450	43.450	749,000
2023-08-11	48.100	49.100	47.100	47.100	47.100	431,000
2023-08-10	51.000	51.900	48.000	48.100	48.100	588,000
2023-08-09	49.950	50.900	49.900	49.900	49.900	237,000

← NewerPage 13 of 21 · 1,217 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.