Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.900	55.500	53.700	54.500	54.500	682,158
2025-10-22	51.700	54.400	51.600	53.600	53.600	316,055
2025-10-21	52.700	54.000	51.000	51.700	51.700	250,003
2025-10-20	53.600	53.600	52.500	53.100	53.100	86,000
2025-10-17	54.700	54.900	53.400	53.400	53.400	126,000
2025-10-16	54.300	55.000	54.000	54.700	54.700	367,111
2025-10-15	55.000	55.000	52.700	53.800	53.800	434,010
2025-10-14	53.000	54.900	52.600	54.400	54.400	349,053
2025-10-13	49.000	53.500	48.800	53.300	53.300	299,022
2025-10-09	53.000	53.400	51.700	51.800	51.800	165,200
2025-10-08	51.100	52.700	51.100	52.100	52.100	73,080
2025-10-07	54.800	54.800	52.000	52.000	52.000	396,437
2025-10-03	55.100	55.400	53.600	54.000	54.000	209,160
2025-10-02	54.800	55.700	54.300	55.000	55.000	147,206
2025-10-01	56.000	56.000	54.100	54.500	54.500	382,186
2025-09-30	54.000	56.300	53.000	55.900	55.900	380,160
2025-09-29	54.000	54.000	54.000	54.000	54.000	0
2025-09-26	53.700	54.600	52.200	54.000	54.000	242,100
2025-09-25	54.000	55.800	53.300	54.100	54.100	623,400
2025-09-24	51.400	54.500	51.400	53.200	53.200	390,012
2025-09-23	51.100	52.500	50.700	51.300	51.300	146,165
2025-09-22	51.000	51.800	50.600	51.000	51.000	76,392
2025-09-19	50.500	51.800	50.500	51.200	51.200	116,361
2025-09-18	51.300	51.300	50.200	50.500	50.500	137,000
2025-09-17	50.500	51.500	50.500	51.300	51.300	82,001
2025-09-16	51.300	51.800	50.500	50.500	50.500	192,000
2025-09-15	51.100	51.500	50.300	50.900	50.900	211,298
2025-09-12	52.500	53.000	51.000	51.100	51.100	441,070
2025-09-11	52.500	54.200	50.700	52.500	52.500	1,103,021
2025-09-10	61.200	61.600	54.900	54.900	54.900	2,088,656
2025-09-09	56.400	61.300	55.800	61.000	61.000	1,417,610
2025-09-08	55.000	57.200	55.000	56.300	56.300	499,199
2025-09-05	55.300	55.300	53.900	54.600	54.600	252,001
2025-09-04	56.100	56.100	54.200	54.600	54.600	293,200
2025-09-03	55.100	56.500	54.000	54.500	54.500	403,320
2025-09-02	57.000	57.000	53.700	54.900	54.900	635,030
2025-09-01	58.000	59.300	56.300	57.000	57.000	1,020,268
2025-08-29	55.900	59.200	54.000	57.500	57.500	1,736,438
2025-08-28	52.000	56.800	51.700	54.700	54.700	1,568,976
2025-08-27	51.200	52.900	51.200	51.800	51.800	479,400
2025-08-26	51.000	51.100	50.000	50.300	50.300	228,097
2025-08-25	51.300	51.600	50.000	50.800	50.800	238,105
2025-08-22	53.900	53.900	50.500	50.900	50.900	400,000
2025-08-21	50.000	53.500	50.000	52.000	52.000	678,941
2025-08-20	49.350	50.400	47.800	49.550	49.550	301,268
2025-08-19	47.850	51.700	47.150	49.300	49.300	476,127
2025-08-18	47.900	48.000	47.450	47.650	47.650	114,500
2025-08-15	47.400	47.900	46.900	47.900	47.900	123,000
2025-08-14	47.700	48.000	47.000	47.300	47.300	123,966
2025-08-13	47.900	47.900	47.000	47.600	47.600	108,078
2025-08-12	48.400	48.850	47.800	47.900	47.900	200,100
2025-08-11	47.300	48.150	47.300	48.100	48.100	237,003
2025-08-08	46.200	47.700	46.050	47.300	47.300	180,066
2025-08-07	46.000	46.350	45.600	46.100	46.100	91,001
2025-08-06	46.250	46.700	45.700	45.700	45.700	112,005
2025-08-05	46.050	47.450	46.050	46.250	46.250	163,450
2025-08-04	44.600	46.200	44.150	45.500	45.500	125,002
2025-08-01	45.050	45.050	45.050	45.050	45.050	220,378
2025-07-31	46.050	46.500	44.800	45.050	45.050	442,001
2025-07-30	46.500	47.350	45.950	45.950	45.950	358,030

← NewerPage 5 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.