Sagittarius Life Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 20.900 | 21.000 | 20.700 | 20.950 | 20.950 | 27,000 |
| 2022-05-13 | 20.800 | 21.000 | 20.650 | 20.750 | 20.750 | 89,000 |
| 2022-05-12 | 21.750 | 21.850 | 20.750 | 20.750 | 20.750 | 122,000 |
| 2022-05-11 | 21.550 | 21.850 | 21.500 | 21.750 | 21.750 | 65,000 |
| 2022-05-10 | 21.700 | 22.050 | 21.500 | 21.900 | 21.900 | 30,000 |
| 2022-05-09 | 22.950 | 22.950 | 21.750 | 22.000 | 22.000 | 111,000 |
| 2022-05-06 | 22.600 | 23.000 | 22.400 | 22.600 | 22.600 | 51,000 |
| 2022-05-05 | 23.050 | 23.450 | 22.750 | 22.950 | 22.950 | 48,000 |
| 2022-05-04 | 23.200 | 23.200 | 22.600 | 22.900 | 22.900 | 81,000 |
| 2022-05-03 | 22.800 | 22.900 | 22.600 | 22.800 | 22.800 | 72,000 |
| 2022-04-29 | 23.400 | 23.800 | 23.050 | 23.250 | 23.250 | 27,000 |
| 2022-04-28 | 23.650 | 23.900 | 23.350 | 23.350 | 23.350 | 48,000 |
| 2022-04-27 | 23.050 | 23.350 | 22.650 | 23.350 | 23.350 | 62,000 |
| 2022-04-26 | 23.700 | 24.000 | 23.300 | 23.650 | 23.650 | 56,000 |
| 2022-04-25 | 25.400 | 25.400 | 23.250 | 23.250 | 23.250 | 203,000 |
| 2022-04-22 | 26.000 | 26.350 | 25.300 | 25.650 | 25.650 | 347,000 |
| 2022-04-21 | 24.500 | 26.500 | 24.300 | 26.000 | 26.000 | 446,000 |
| 2022-04-20 | 24.450 | 24.700 | 23.900 | 24.250 | 24.250 | 168,000 |
| 2022-04-19 | 26.250 | 26.300 | 24.300 | 24.550 | 24.550 | 317,000 |
| 2022-04-18 | 23.500 | 25.500 | 23.150 | 25.500 | 25.500 | 558,000 |
| 2022-04-15 | 23.100 | 23.250 | 22.850 | 23.200 | 23.200 | 16,000 |
| 2022-04-14 | 22.900 | 23.400 | 22.750 | 23.100 | 23.100 | 43,000 |
| 2022-04-13 | 22.900 | 23.150 | 22.500 | 23.150 | 23.150 | 66,000 |
| 2022-04-12 | 22.900 | 22.900 | 22.500 | 22.550 | 22.550 | 26,000 |
| 2022-04-11 | 22.800 | 22.800 | 22.250 | 22.400 | 22.400 | 61,000 |
| 2022-04-08 | 23.100 | 23.200 | 22.450 | 22.600 | 22.600 | 57,000 |
| 2022-04-07 | 23.600 | 23.600 | 22.700 | 22.700 | 22.700 | 66,000 |
| 2022-04-06 | 23.600 | 23.600 | 23.150 | 23.400 | 23.400 | 63,000 |
| 2022-04-01 | 23.400 | 23.900 | 23.400 | 23.900 | 23.900 | 21,000 |
| 2022-03-31 | 23.850 | 23.850 | 23.550 | 23.600 | 23.600 | 11,000 |
| 2022-03-30 | 23.550 | 23.850 | 23.500 | 23.850 | 23.850 | 39,000 |
| 2022-03-29 | 23.300 | 23.650 | 23.250 | 23.400 | 23.400 | 59,000 |
| 2022-03-28 | 23.350 | 24.050 | 23.250 | 23.250 | 23.250 | 73,000 |
| 2022-03-25 | 24.500 | 24.550 | 23.300 | 23.350 | 23.350 | 99,000 |
| 2022-03-24 | 24.500 | 24.700 | 24.000 | 24.300 | 24.300 | 86,000 |
| 2022-03-23 | 23.700 | 25.150 | 23.600 | 24.700 | 24.700 | 155,000 |
| 2022-03-22 | 22.900 | 23.700 | 22.850 | 23.700 | 23.700 | 84,000 |
| 2022-03-21 | 22.950 | 22.950 | 22.600 | 22.900 | 22.900 | 22,000 |
| 2022-03-18 | 22.700 | 23.000 | 22.450 | 22.600 | 22.600 | 66,000 |
| 2022-03-17 | 21.900 | 22.800 | 21.850 | 22.200 | 22.200 | 62,000 |
| 2022-03-16 | 21.750 | 22.400 | 21.750 | 21.900 | 21.900 | 39,000 |
| 2022-03-15 | 21.900 | 22.150 | 21.600 | 21.800 | 21.800 | 37,000 |
| 2022-03-14 | 22.750 | 22.850 | 21.450 | 21.950 | 21.950 | 94,000 |
| 2022-03-11 | 22.500 | 22.650 | 22.400 | 22.650 | 22.650 | 8,000 |
| 2022-03-10 | 22.700 | 22.750 | 22.300 | 22.650 | 22.650 | 23,000 |
| 2022-03-09 | 22.300 | 22.450 | 21.850 | 22.200 | 22.200 | 32,000 |
| 2022-03-08 | 22.900 | 23.250 | 21.550 | 21.700 | 21.700 | 132,000 |
| 2022-03-07 | 24.100 | 24.100 | 23.000 | 23.250 | 23.250 | 106,000 |
| 2022-03-04 | 24.100 | 24.250 | 24.000 | 24.200 | 24.200 | 29,000 |
| 2022-03-03 | 24.550 | 24.550 | 24.150 | 24.150 | 24.150 | 35,000 |
| 2022-03-02 | 24.300 | 24.350 | 24.050 | 24.150 | 24.150 | 49,000 |
| 2022-03-01 | 24.300 | 24.500 | 24.250 | 24.350 | 24.350 | 48,000 |
| 2022-02-25 | 24.800 | 24.800 | 24.200 | 24.350 | 24.350 | 19,000 |
| 2022-02-24 | 24.600 | 24.650 | 24.200 | 24.250 | 24.250 | 92,000 |
| 2022-02-23 | 25.000 | 25.450 | 24.750 | 24.950 | 24.950 | 64,000 |
| 2022-02-22 | 25.250 | 25.300 | 25.100 | 25.100 | 25.100 | 16,000 |
| 2022-02-21 | 25.600 | 25.600 | 25.200 | 25.400 | 25.400 | 29,000 |
| 2022-02-18 | 25.450 | 25.450 | 25.300 | 25.400 | 25.400 | 24,000 |
| 2022-02-17 | 25.650 | 25.900 | 25.400 | 25.650 | 25.650 | 42,000 |
| 2022-02-16 | 25.950 | 26.300 | 25.450 | 25.650 | 25.650 | 40,000 |
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.