Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.800	58.800	57.500	58.000	58.000	129,001
2026-04-27	59.300	59.300	57.500	57.800	57.800	360,530
2026-04-24	60.400	62.000	58.100	59.400	59.400	882,000
2026-04-23	57.600	61.000	55.500	60.400	60.400	992,045
2026-04-22	59.500	60.100	57.800	58.000	58.000	303,202
2026-04-21	59.300	59.900	58.900	59.200	59.200	177,102
2026-04-20	62.000	62.000	59.200	59.200	59.200	498,200
2026-04-17	62.500	62.500	60.600	62.100	62.100	313,432
2026-04-16	60.200	62.300	60.100	61.900	61.900	452,000
2026-04-15	61.700	61.700	59.600	59.900	59.900	372,246
2026-04-14	60.400	62.500	60.400	61.500	61.500	525,003
2026-04-13	61.200	63.300	59.600	60.300	60.300	528,083
2026-04-10	59.200	61.000	59.000	60.100	60.100	378,007
2026-04-09	60.800	61.100	59.000	60.000	60.000	649,035
2026-04-08	60.200	61.900	57.100	61.100	61.100	953,158
2026-04-07	60.300	62.100	58.500	59.300	59.300	836,433
2026-04-02	60.300	65.600	60.300	60.900	60.900	2,022,116
2026-04-01	62.700	67.000	58.400	60.200	60.200	4,913,000
2026-03-31	56.300	62.500	55.900	62.500	62.500	2,997,816
2026-03-30	58.000	58.500	53.800	56.900	56.900	1,350,093
2026-03-27	52.900	57.400	51.800	56.500	56.500	2,997,781
2026-03-26	52.500	52.800	51.500	52.200	52.200	508,001
2026-03-25	52.000	52.500	51.500	52.200	52.200	275,012
2026-03-24	50.500	52.900	49.650	52.300	52.300	399,052
2026-03-23	50.000	51.100	49.950	50.300	50.300	107,002
2026-03-20	50.200	50.700	50.000	50.000	50.000	94,000
2026-03-19	50.600	51.300	50.300	50.300	50.300	76,003
2026-03-18	50.700	51.100	50.600	50.700	50.700	38,048
2026-03-17	50.800	51.300	50.500	51.000	51.000	98,048
2026-03-16	50.500	51.600	50.500	50.700	50.700	73,007
2026-03-13	51.300	51.300	50.500	50.900	50.900	54,000
2026-03-12	51.800	52.000	50.000	51.200	51.200	125,000
2026-03-11	52.100	52.100	51.200	51.600	51.600	51,066
2026-03-10	51.700	52.600	51.300	51.500	51.500	65,001
2026-03-09	50.900	51.400	49.900	51.200	51.200	159,054
2026-03-06	51.500	52.500	51.100	52.000	52.000	88,257
2026-03-05	51.400	52.300	51.100	51.200	51.200	129,931
2026-03-04	51.100	52.400	50.400	51.400	51.400	168,048
2026-03-03	51.100	52.200	51.100	51.600	51.600	79,244
2026-03-02	51.400	51.800	51.300	51.500	51.500	51,004
2026-02-26	52.400	52.700	51.700	51.800	51.800	168,050
2026-02-25	51.400	52.000	51.200	51.900	51.900	118,001
2026-02-24	52.100	52.400	51.000	51.300	51.300	195,003
2026-02-23	50.200	53.200	50.200	52.000	52.000	438,860
2026-02-11	49.450	50.900	48.650	50.200	50.200	240,002
2026-02-10	48.050	48.700	47.300	48.000	48.000	116,004
2026-02-09	47.800	48.550	47.800	47.800	47.800	59,100
2026-02-06	47.950	47.950	47.100	47.250	47.250	88,053
2026-02-05	48.000	49.150	47.800	47.950	47.950	60,050
2026-02-04	47.550	48.250	47.550	47.900	47.900	62,001
2026-02-03	48.100	49.400	47.300	47.700	47.700	126,060
2026-02-02	48.100	48.950	47.550	47.650	47.650	193,001
2026-01-30	52.000	52.000	49.400	49.400	49.400	383,300
2026-01-29	52.100	54.500	51.200	52.200	52.200	893,929
2026-01-28	49.500	52.100	49.000	51.800	51.800	394,002
2026-01-27	48.850	49.500	48.500	49.000	49.000	81,001
2026-01-26	49.000	49.300	48.800	48.800	48.800	73,102
2026-01-23	49.100	49.750	48.500	48.950	48.950	99,000
2026-01-22	50.000	50.000	48.800	49.100	49.100	75,000
2026-01-21	48.950	49.950	48.950	49.450	49.450	73,002

← NewerPage 3 of 21 · 1,220 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.