Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	53.400	56.500	52.500	52.600	52.600	3,576,000
2022-08-08	54.000	54.000	52.100	52.400	52.400	1,378,000
2022-08-05	51.900	54.200	51.300	54.000	54.000	2,669,000
2022-08-04	54.500	56.300	51.800	52.000	52.000	3,871,000
2022-08-03	55.500	58.700	54.100	56.300	56.300	10,880,000
2022-08-02	50.600	57.700	50.600	55.500	55.500	11,083,000
2022-08-01	53.400	54.100	51.300	52.500	52.500	2,801,000
2022-07-29	55.500	56.800	54.000	55.100	55.100	2,719,000
2022-07-28	53.100	57.200	53.100	55.900	55.900	5,800,000
2022-07-27	57.300	58.500	53.000	54.900	54.900	18,942,000
2022-07-26	51.500	55.400	51.500	55.400	55.400	14,011,000
2022-07-25	45.800	50.400	45.800	50.400	50.400	3,886,000
2022-07-22	46.100	47.300	45.100	45.900	45.900	1,337,000
2022-07-21	45.800	48.200	43.550	46.000	46.000	3,595,000
2022-07-20	49.300	51.400	45.850	46.000	46.000	3,403,000
2022-07-19	49.700	50.100	47.700	48.000	48.000	1,467,000
2022-07-18	49.200	51.500	46.600	49.200	49.200	2,273,000
2022-07-15	50.300	53.500	46.900	49.200	49.200	4,305,000
2022-07-14	48.000	51.500	48.000	50.000	50.000	2,412,000
2022-07-13	43.050	46.850	43.050	46.850	46.850	1,759,000
2022-07-12	44.600	45.100	42.400	42.600	42.600	1,335,000
2022-07-11	46.850	49.150	44.100	46.500	46.500	2,056,000
2022-07-08	42.300	45.650	42.300	45.650	45.650	2,225,000
2022-07-07	37.750	41.500	36.100	41.500	41.500	1,318,000
2022-07-06	38.800	39.700	37.200	37.750	37.750	1,459,000
2022-07-05	35.800	38.600	35.000	38.600	38.600	1,293,000
2022-07-04	37.700	37.700	33.500	35.100	35.100	1,279,000
2022-07-01	39.350	39.500	36.000	36.700	36.700	1,800,000
2022-06-30	38.500	42.300	38.000	40.000	40.000	2,176,000
2022-06-29	39.500	39.500	37.900	38.500	38.500	1,708,000
2022-06-28	38.000	39.450	36.500	39.000	39.000	16,049,000
2022-06-27	34.800	35.900	33.450	35.900	35.900	9,371,000
2022-06-24	30.500	32.650	28.800	32.650	32.650	13,627,000
2022-06-23	29.500	29.700	28.350	29.700	29.700	6,050,000
2022-06-22	24.950	27.000	24.650	27.000	27.000	1,155,000
2022-06-21	25.950	26.800	24.300	24.550	24.550	3,217,000
2022-06-20	22.950	25.050	22.950	25.050	25.050	859,000
2022-06-17	22.600	23.100	22.100	22.800	22.800	95,000
2022-06-16	22.800	22.800	22.100	22.200	22.200	43,000
2022-06-15	22.200	22.450	22.100	22.450	22.450	59,000
2022-06-14	22.750	22.850	21.850	21.850	21.850	102,000
2022-06-13	21.950	23.950	21.950	22.650	22.650	296,000
2022-06-10	21.500	22.300	21.500	21.950	21.950	45,000
2022-06-09	21.600	21.600	21.450	21.450	21.450	42,000
2022-06-08	21.700	21.700	21.550	21.600	21.600	13,000
2022-06-07	21.700	21.750	21.500	21.650	21.650	34,000
2022-06-06	21.550	21.800	21.500	21.800	21.800	25,000
2022-06-02	21.850	22.050	21.650	21.700	21.700	28,000
2022-06-01	21.400	21.750	21.350	21.750	21.750	47,000
2022-05-31	21.500	21.700	21.400	21.400	21.400	27,000
2022-05-30	21.400	21.750	21.300	21.700	21.700	21,000
2022-05-27	21.650	21.650	21.350	21.400	21.400	24,000
2022-05-26	21.600	21.650	21.400	21.500	21.500	11,000
2022-05-25	21.600	21.600	21.350	21.600	21.600	42,000
2022-05-24	21.350	21.700	21.350	21.450	21.450	53,000
2022-05-23	21.600	21.600	21.350	21.350	21.350	12,000
2022-05-20	21.250	21.600	21.250	21.550	21.550	22,000
2022-05-19	20.700	21.150	20.700	21.150	21.150	12,000
2022-05-18	21.200	21.450	20.950	21.200	21.200	22,000
2022-05-17	21.000	21.000	20.700	20.900	20.900	15,000

← NewerPage 18 of 21 · 1,221 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.