Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	46.500	47.200	46.000	46.550	46.550	478,000
2023-02-07	46.200	46.650	45.350	46.000	46.000	599,000
2023-02-06	45.600	48.500	45.400	46.100	46.100	1,904,000
2023-02-03	46.800	46.800	44.600	45.050	45.050	1,751,000
2023-02-02	44.000	47.050	43.850	47.050	47.050	2,140,000
2023-02-01	41.100	43.300	40.350	42.800	42.800	644,000
2023-01-31	39.500	41.600	39.500	40.900	40.900	515,000
2023-01-30	39.950	39.950	39.100	39.500	39.500	212,000
2023-01-17	40.150	40.150	38.550	38.550	38.550	284,000
2023-01-16	37.900	40.100	37.500	39.900	39.900	392,000
2023-01-13	38.400	38.450	37.500	37.500	37.500	155,000
2023-01-12	39.800	39.800	38.350	38.350	38.350	117,000
2023-01-11	38.800	39.300	38.700	39.050	39.050	105,000
2023-01-10	39.850	40.000	39.300	39.300	39.300	102,000
2023-01-09	39.950	39.950	39.100	39.700	39.700	114,000
2023-01-06	38.200	39.450	38.200	39.050	39.050	289,000
2023-01-05	40.100	40.600	38.450	38.450	38.450	328,000
2023-01-04	40.850	41.000	40.100	40.100	40.100	135,000
2023-01-03	40.350	41.200	39.700	40.850	40.850	210,000
2022-12-30	40.700	41.150	40.200	40.700	40.700	145,000
2022-12-29	40.450	40.700	39.550	40.400	40.400	407,000
2022-12-28	42.550	43.200	40.500	40.700	40.700	466,000
2022-12-27	44.000	44.250	42.550	42.550	42.550	296,000
2022-12-26	43.400	44.500	43.400	43.850	43.850	366,000
2022-12-23	43.000	43.800	42.900	43.400	43.400	321,000
2022-12-22	44.150	44.150	42.450	43.500	43.500	405,000
2022-12-21	42.700	43.100	42.300	42.800	42.800	445,000
2022-12-20	46.000	46.400	41.800	42.000	42.000	890,000
2022-12-19	45.750	47.150	45.550	45.750	45.750	541,000
2022-12-16	45.950	46.800	45.500	45.750	45.750	457,000
2022-12-15	47.000	47.400	46.100	46.150	46.150	327,000
2022-12-14	47.700	48.350	46.150	46.650	46.650	717,000
2022-12-13	46.050	48.300	46.050	46.850	46.850	1,384,000
2022-12-12	47.000	47.000	45.500	46.100	46.100	604,000
2022-12-09	49.050	49.500	46.850	47.150	47.150	950,000
2022-12-08	49.800	49.900	48.500	48.950	48.950	750,000
2022-12-07	49.700	52.400	48.500	49.050	49.050	3,066,000
2022-12-06	49.500	53.500	49.500	50.200	50.200	5,168,000
2022-12-05	47.500	51.200	47.500	49.550	49.550	2,406,000
2022-12-02	49.100	49.750	47.500	47.500	47.500	1,036,000
2022-12-01	47.350	49.900	47.000	48.750	48.750	1,975,000
2022-11-30	47.000	48.500	46.800	46.950	46.950	727,000
2022-11-29	46.500	47.200	45.700	46.450	46.450	763,000
2022-11-28	45.800	46.750	45.100	46.350	46.350	447,000
2022-11-25	48.050	48.300	45.900	45.950	45.950	1,442,000
2022-11-24	50.300	50.300	47.800	48.000	48.000	1,640,000
2022-11-23	48.050	50.000	48.050	49.350	49.350	2,173,000
2022-11-22	48.350	51.800	47.600	47.900	47.900	5,442,000
2022-11-21	48.850	48.850	47.200	47.800	47.800	1,101,000
2022-11-18	48.000	48.900	47.350	47.800	47.800	1,542,000
2022-11-17	46.800	50.900	46.800	47.850	47.850	3,228,000
2022-11-16	47.250	48.200	46.300	46.850	46.850	1,226,000
2022-11-15	45.750	50.400	45.750	47.200	47.200	3,929,000
2022-11-14	50.200	50.300	45.300	46.000	46.000	4,497,000
2022-11-11	50.300	50.300	50.300	50.300	50.300	674,000
2022-11-10	42.100	45.750	42.100	45.750	45.750	1,556,000
2022-11-09	42.650	42.950	41.450	41.600	41.600	564,000
2022-11-08	42.800	44.600	42.050	42.100	42.100	1,399,000
2022-11-07	43.300	43.700	42.000	42.300	42.300	959,000
2022-11-04	43.050	43.400	42.000	43.400	43.400	1,696,000

← NewerPage 16 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.