Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.350	44.700	40.750	40.800	40.800	684,000
2023-05-10	44.000	44.700	43.150	44.300	44.300	249,000
2023-05-09	45.800	47.500	43.800	44.000	44.000	954,000
2023-05-08	46.300	46.400	45.500	45.750	45.750	260,000
2023-05-05	47.700	48.200	45.350	45.400	45.400	1,003,000
2023-05-04	46.200	48.300	45.300	47.350	47.350	1,083,000
2023-05-03	45.700	47.250	45.400	45.800	45.800	536,000
2023-05-02	45.000	47.350	44.250	46.050	46.050	1,145,000
2023-04-28	42.600	44.500	42.050	44.000	44.000	460,000
2023-04-27	42.750	42.900	42.000	42.000	42.000	306,000
2023-04-26	44.950	44.950	42.600	43.050	43.050	241,000
2023-04-25	44.800	46.500	43.300	43.400	43.400	565,000
2023-04-24	45.100	46.100	44.650	44.800	44.800	448,000
2023-04-21	45.250	46.300	43.500	44.700	44.700	986,000
2023-04-20	45.300	48.600	44.500	45.800	45.800	5,311,000
2023-04-19	42.200	45.800	41.750	44.500	44.500	1,812,000
2023-04-18	42.000	42.800	41.800	42.100	42.100	287,000
2023-04-17	42.300	42.400	41.800	41.950	41.950	123,000
2023-04-14	42.000	42.950	41.700	41.700	41.700	501,000
2023-04-13	42.050	42.300	41.600	41.800	41.800	196,000
2023-04-12	41.650	42.600	41.300	41.400	41.400	347,000
2023-04-11	41.200	41.600	41.150	41.200	41.200	65,000
2023-04-10	41.850	42.500	41.100	41.100	41.100	177,000
2023-04-07	42.300	42.400	41.400	41.400	41.400	332,000
2023-04-06	39.600	42.600	39.600	42.300	42.300	575,000
2023-03-31	39.900	40.050	39.750	39.800	39.800	109,000
2023-03-30	41.150	41.850	39.550	39.750	39.750	292,000
2023-03-29	40.500	41.600	40.450	40.800	40.800	242,000
2023-03-28	41.600	41.600	39.900	40.000	40.000	261,000
2023-03-27	42.000	42.000	41.400	41.400	41.400	120,000
2023-03-24	41.700	42.200	41.650	41.950	41.950	75,000
2023-03-23	41.800	42.600	41.700	41.700	41.700	101,000
2023-03-22	42.150	44.500	41.900	42.300	42.300	524,000
2023-03-21	39.750	42.400	39.750	42.400	42.400	381,000
2023-03-20	39.250	40.000	38.800	39.600	39.600	97,000
2023-03-17	39.600	39.750	39.400	39.450	39.450	179,000
2023-03-16	40.500	40.500	38.700	39.050	39.050	281,000
2023-03-15	41.500	41.750	40.350	40.500	40.500	157,000
2023-03-14	40.500	41.000	40.400	40.650	40.650	127,000
2023-03-13	41.200	41.200	39.400	40.550	40.550	255,000
2023-03-10	43.700	43.700	41.200	41.200	41.200	465,000
2023-03-09	42.500	43.750	42.000	43.700	43.700	613,000
2023-03-08	42.700	42.750	41.750	42.050	42.050	308,000
2023-03-07	43.900	44.050	42.150	42.400	42.400	477,000
2023-03-06	44.200	44.200	43.700	43.850	43.850	182,000
2023-03-03	44.200	44.650	43.900	43.900	43.900	116,000
2023-03-02	43.700	45.100	43.700	44.200	44.200	216,000
2023-03-01	43.850	44.450	43.600	43.700	43.700	160,000
2023-02-24	46.100	46.300	43.600	43.700	43.700	579,000
2023-02-23	45.650	46.350	45.400	46.050	46.050	289,000
2023-02-22	46.050	46.050	45.100	45.550	45.550	283,000
2023-02-21	46.500	46.550	45.650	46.050	46.050	258,000
2023-02-20	47.600	47.900	46.100	46.100	46.100	306,000
2023-02-17	46.300	47.500	46.150	47.000	47.000	397,000
2023-02-16	45.500	46.800	45.500	46.700	46.700	447,000
2023-02-15	46.050	46.150	45.150	45.200	45.200	336,000
2023-02-14	47.000	47.050	46.050	46.100	46.100	196,000
2023-02-13	46.200	46.550	45.850	46.550	46.550	416,000
2023-02-10	47.900	48.800	46.500	46.500	46.500	1,929,000
2023-02-09	46.450	47.650	45.750	47.050	47.050	779,000

← NewerPage 15 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.