Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.900	50.900	49.800	49.800	49.800	206,000
2023-08-07	51.300	51.300	49.700	50.100	50.100	339,000
2023-08-04	50.200	51.200	50.000	51.000	51.000	203,000
2023-08-02	51.300	51.900	49.500	50.000	50.000	517,000
2023-08-01	51.200	54.400	50.800	51.100	51.100	850,000
2023-07-31	52.500	53.300	50.800	51.200	51.200	633,000
2023-07-28	55.000	55.000	52.900	52.900	52.900	777,000
2023-07-27	57.500	57.500	54.100	55.100	55.100	2,166,000
2023-07-26	54.800	55.700	52.500	54.500	54.500	1,383,000
2023-07-25	53.300	55.800	52.300	54.500	54.500	1,354,000
2023-07-24	55.500	55.700	52.900	53.300	53.300	1,251,000
2023-07-21	55.800	57.700	54.200	55.500	55.500	2,517,000
2023-07-20	58.900	60.900	54.000	56.300	56.300	7,107,000
2023-07-19	51.300	56.100	51.300	56.100	56.100	5,185,000
2023-07-18	54.000	54.400	50.700	51.000	51.000	1,899,000
2023-07-17	52.000	56.000	51.900	55.400	55.400	4,490,000
2023-07-14	47.300	51.000	47.100	51.000	51.000	1,320,000
2023-07-13	47.700	47.700	46.900	47.000	47.000	400,000
2023-07-12	47.850	48.950	47.550	47.700	47.700	505,000
2023-07-11	47.650	48.300	46.600	47.250	47.250	473,000
2023-07-10	49.250	49.450	47.500	47.500	47.500	483,000
2023-07-07	50.400	50.800	49.150	49.250	49.250	514,000
2023-07-06	51.600	52.200	50.200	50.400	50.400	689,000
2023-07-05	50.900	52.400	50.500	50.700	50.700	841,000
2023-07-04	51.600	52.500	50.100	50.900	50.900	1,011,000
2023-07-03	52.300	52.700	51.000	51.200	51.200	847,000
2023-06-30	53.600	54.800	52.000	52.300	52.300	1,705,000
2023-06-29	52.900	56.300	52.200	54.200	54.200	5,223,000
2023-06-28	53.000	53.300	49.200	53.000	53.000	7,640,000
2023-06-27	47.000	51.000	47.000	51.000	51.000	2,740,000
2023-06-26	48.000	48.100	45.450	46.450	46.450	326,000
2023-06-21	48.550	48.900	47.550	48.200	48.200	802,000
2023-06-20	46.500	49.150	46.000	48.600	48.600	1,258,000
2023-06-19	46.200	47.000	45.200	45.750	45.750	182,000
2023-06-16	45.700	46.900	45.700	46.200	46.200	242,000
2023-06-15	46.900	47.000	45.600	45.600	45.600	343,000
2023-06-14	47.100	47.550	46.500	46.800	46.800	184,000
2023-06-13	47.500	47.500	46.200	46.450	46.450	280,000
2023-06-12	47.800	48.000	46.050	46.900	46.900	359,000
2023-06-09	48.500	48.500	47.500	47.500	47.500	268,000
2023-06-08	47.500	49.700	47.000	48.000	48.000	693,000
2023-06-07	47.600	47.950	47.150	47.150	47.150	248,000
2023-06-06	48.500	48.700	46.800	47.100	47.100	373,000
2023-06-05	49.300	50.300	48.500	48.500	48.500	584,000
2023-06-02	49.150	49.600	48.200	48.500	48.500	765,000
2023-06-01	47.850	52.100	47.850	49.150	49.150	4,016,000
2023-05-31	47.250	47.900	46.800	47.450	47.450	360,000
2023-05-30	48.250	49.200	46.500	47.000	47.000	584,000
2023-05-29	48.800	49.350	48.150	48.350	48.350	547,000
2023-05-26	48.950	51.400	48.150	49.000	49.000	1,696,000
2023-05-25	49.150	49.600	48.050	48.150	48.150	1,159,000
2023-05-24	51.500	53.300	48.900	49.800	49.800	6,157,000
2023-05-23	46.650	50.100	46.300	50.100	50.100	6,188,000
2023-05-22	41.900	45.550	41.900	45.550	45.550	769,000
2023-05-19	41.600	42.850	41.350	41.900	41.900	211,000
2023-05-18	41.600	42.900	41.150	41.600	41.600	358,000
2023-05-17	40.800	41.800	40.700	41.600	41.600	168,000
2023-05-16	40.350	41.050	40.350	40.600	40.600	138,000
2023-05-15	41.800	41.800	40.350	40.350	40.350	209,000
2023-05-12	40.600	41.500	40.500	41.050	41.050	169,000

← NewerPage 14 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.