Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.250	26.850	25.250	25.800	25.800	66,000
2022-02-14	25.500	25.600	25.150	25.300	25.300	33,000
2022-02-11	25.150	25.900	25.100	25.850	25.850	60,000
2022-02-10	25.250	25.400	25.150	25.400	25.400	29,000
2022-02-09	24.600	25.350	24.600	25.350	25.350	36,000
2022-02-08	24.500	25.000	24.500	25.000	25.000	18,000
2022-02-07	24.350	24.600	24.300	24.500	24.500	16,000
2022-01-26	24.200	24.300	24.000	24.200	24.200	99,000
2022-01-25	24.700	24.700	24.250	24.250	24.250	63,000
2022-01-24	25.000	25.000	24.600	24.700	24.700	18,000
2022-01-21	24.900	24.900	24.650	24.650	24.650	33,000
2022-01-20	24.700	24.900	24.550	24.900	24.900	47,000
2022-01-19	25.350	25.650	24.600	24.700	24.700	62,000
2022-01-18	25.250	25.400	25.250	25.350	25.350	21,000
2022-01-17	25.000	25.450	24.800	25.400	25.400	92,000
2022-01-14	25.800	25.800	25.000	25.100	25.100	126,000
2022-01-13	25.950	25.950	25.700	25.800	25.800	31,000
2022-01-12	26.650	26.650	25.800	25.950	25.950	83,000
2022-01-11	27.100	27.600	26.550	26.550	26.550	118,000
2022-01-10	26.650	26.800	26.300	26.700	26.700	98,000
2022-01-07	26.950	26.950	26.400	26.550	26.550	107,000
2022-01-06	26.450	26.550	26.300	26.400	26.400	63,000
2022-01-05	26.500	26.700	26.350	26.450	26.450	92,000
2022-01-04	26.750	26.800	26.300	26.300	26.300	127,000
2022-01-03	27.700	27.750	26.450	26.650	26.650	297,000
2021-12-30	27.500	28.250	27.350	27.500	27.500	314,000
2021-12-29	26.650	28.800	26.650	27.600	27.600	862,000
2021-12-28	28.100	28.250	26.650	26.650	26.650	997,000
2021-12-27	27.250	28.800	27.250	28.800	28.800	3,859,000
2021-12-24	25.750	26.800	25.700	26.200	26.200	116,000
2021-12-23	25.700	25.700	25.250	25.400	25.400	22,000
2021-12-22	25.600	25.600	25.250	25.250	25.250	17,000
2021-12-21	25.650	25.650	25.350	25.350	25.350	9,000
2021-12-20	25.850	25.900	25.150	25.350	25.350	43,000
2021-12-17	26.150	26.150	25.550	25.550	25.550	11,000
2021-12-16	26.000	26.150	25.500	25.800	25.800	16,000
2021-12-15	26.050	26.050	25.250	25.450	25.450	28,000
2021-12-14	25.750	25.900	25.500	25.650	25.650	16,000
2021-12-13	25.750	25.850	25.700	25.700	25.700	26,000
2021-12-10	25.750	25.850	25.700	25.750	25.750	9,000
2021-12-09	25.800	25.800	25.650	25.750	25.750	12,000
2021-12-08	25.800	25.800	25.650	25.800	25.800	26,000
2021-12-07	25.850	25.950	25.600	25.800	25.800	22,000
2021-12-06	26.550	26.550	25.800	25.900	25.900	54,000
2021-12-03	26.700	26.700	26.000	26.000	26.000	46,000
2021-12-02	26.800	26.800	26.000	26.150	26.150	33,000
2021-12-01	26.400	26.400	26.250	26.250	26.250	11,000
2021-11-30	26.450	26.450	26.200	26.200	26.200	26,000
2021-11-29	26.500	26.500	26.250	26.450	26.450	15,000
2021-11-26	26.700	26.700	26.400	26.400	26.400	33,000
2021-11-25	26.900	27.150	26.400	26.400	26.400	72,000
2021-11-24	27.400	27.400	26.700	26.850	26.850	56,000
2021-11-23	27.100	27.100	26.200	26.600	26.600	28,000
2021-11-22	26.800	26.950	26.400	26.500	26.500	58,000
2021-11-19	27.800	27.800	26.750	26.800	26.800	79,000
2021-11-18	26.500	28.000	26.500	27.250	27.250	243,000
2021-11-17	26.100	26.300	26.000	26.050	26.050	11,000
2021-11-16	26.200	26.200	25.700	26.050	26.050	18,000
2021-11-15	26.450	26.450	25.900	26.150	26.150	45,000
2021-11-12	26.550	26.550	25.950	25.950	25.950	50,000

← NewerPage 20 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.