Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.000	48.000	42.700	43.050	43.050	8,321,000
2022-11-02	42.500	44.050	41.500	44.050	44.050	2,133,000
2022-11-01	36.900	40.050	36.500	40.050	40.050	639,000
2022-10-31	36.250	36.800	36.200	36.450	36.450	255,000
2022-10-28	36.950	37.450	35.500	35.600	35.600	266,000
2022-10-27	35.350	37.600	35.350	37.100	37.100	314,000
2022-10-26	35.700	35.950	34.000	35.400	35.400	344,000
2022-10-25	37.000	37.300	35.300	35.850	35.850	262,000
2022-10-24	37.100	37.950	36.850	37.000	37.000	266,000
2022-10-21	38.050	38.050	36.100	36.350	36.350	327,000
2022-10-20	39.850	39.850	37.350	37.350	37.350	500,000
2022-10-19	38.300	39.300	38.300	38.950	38.950	423,000
2022-10-18	38.700	39.150	37.300	38.850	38.850	407,000
2022-10-17	38.650	38.650	35.150	37.600	37.600	596,000
2022-10-14	37.000	39.400	37.000	38.800	38.800	776,000
2022-10-13	41.000	41.000	36.900	36.900	36.900	664,000
2022-10-12	40.300	41.000	39.250	41.000	41.000	533,000
2022-10-11	43.050	43.400	39.700	40.150	40.150	1,096,000
2022-10-07	45.750	46.500	43.800	44.100	44.100	564,000
2022-10-06	45.150	46.300	43.800	45.600	45.600	594,000
2022-10-05	46.800	46.800	45.000	45.150	45.150	525,000
2022-10-04	46.500	46.900	45.300	46.000	46.000	564,000
2022-10-03	45.400	48.000	45.000	45.100	45.100	952,000
2022-09-30	44.550	47.450	43.750	46.550	46.550	944,000
2022-09-29	45.600	48.300	45.050	46.400	46.400	1,246,000
2022-09-28	48.400	48.850	44.500	44.500	44.500	958,000
2022-09-27	47.700	51.500	46.000	49.300	49.300	2,477,000
2022-09-26	50.800	50.800	47.650	47.650	47.650	1,059,000
2022-09-23	57.100	57.700	51.600	52.900	52.900	1,014,000
2022-09-22	52.100	57.800	52.100	57.200	57.200	1,125,000
2022-09-21	54.300	55.200	54.200	54.800	54.800	330,000
2022-09-20	54.500	54.500	53.300	54.400	54.400	413,000
2022-09-19	55.600	56.500	53.000	53.500	53.500	997,000
2022-09-16	60.500	60.500	55.100	55.500	55.500	1,793,000
2022-09-15	62.500	63.600	60.000	60.000	60.000	580,000
2022-09-14	60.000	62.800	60.000	62.000	62.000	604,000
2022-09-13	64.400	64.700	62.400	62.500	62.500	864,000
2022-09-12	64.100	65.500	62.900	64.300	64.300	2,101,000
2022-09-08	64.000	66.300	62.600	64.200	64.200	2,101,000
2022-09-07	65.200	66.700	63.000	63.600	63.600	2,273,000
2022-09-06	66.400	66.900	60.900	65.900	65.900	5,656,000
2022-09-05	66.900	68.800	65.500	67.000	67.000	2,411,000
2022-09-02	70.200	71.400	66.700	66.700	66.700	3,695,000
2022-09-01	78.000	79.200	69.200	69.600	69.600	10,427,000
2022-08-31	73.000	76.800	72.400	76.800	76.800	3,792,000
2022-08-30	68.000	69.900	67.000	69.900	69.900	3,235,000
2022-08-29	65.600	69.900	65.500	67.400	67.400	4,660,000
2022-08-26	66.800	69.800	66.200	67.000	67.000	3,687,000
2022-08-25	65.600	68.000	65.500	67.000	67.000	3,778,000
2022-08-24	65.000	67.500	63.300	66.700	66.700	4,588,000
2022-08-23	67.600	69.900	61.700	64.300	64.300	6,014,000
2022-08-22	65.900	72.000	65.900	69.000	69.000	6,718,000
2022-08-19	68.600	72.500	66.000	66.400	66.400	8,476,000
2022-08-18	68.300	73.300	66.600	67.100	67.100	14,363,000
2022-08-17	65.400	66.800	64.100	66.800	66.800	2,260,000
2022-08-16	56.100	60.800	56.100	60.800	60.800	3,927,000
2022-08-15	53.900	56.300	52.700	55.300	55.300	2,016,000
2022-08-12	53.600	54.900	52.800	53.400	53.400	1,163,000
2022-08-11	52.400	54.200	51.800	53.600	53.600	1,151,000
2022-08-10	52.200	54.000	51.900	52.600	52.600	1,359,000

← NewerPage 17 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.