Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	48.100	48.600	46.300	46.900	46.900	549,571
2025-07-28	49.750	49.750	48.500	48.500	48.500	256,045
2025-07-25	50.300	51.300	49.000	49.000	49.000	431,250
2025-07-24	50.200	50.200	49.350	49.900	49.900	194,031
2025-07-23	49.950	50.300	49.500	49.850	49.850	225,002
2025-07-22	50.600	51.300	49.400	49.700	49.700	576,001
2025-07-21	50.900	52.000	50.300	50.700	50.700	345,010
2025-07-18	52.500	52.600	50.800	51.400	51.400	908,509
2025-07-17	52.500	53.300	51.600	52.400	52.400	1,763,242
2025-07-16	48.750	52.800	48.750	52.500	52.500	2,281,474
2025-07-15	48.500	48.800	47.950	48.450	48.450	356,110
2025-07-14	50.400	50.400	48.350	48.350	48.350	460,003
2025-07-11	50.000	50.000	48.100	48.800	48.800	466,268
2025-07-10	48.300	49.400	48.000	48.800	48.800	563,004
2025-07-09	50.400	50.400	47.950	48.050	48.050	1,045,026
2025-07-08	50.000	51.300	49.700	50.200	50.200	581,065
2025-07-07	51.200	52.600	50.000	50.600	50.600	1,223,077
2025-07-04	51.900	52.800	50.300	50.800	50.800	1,230,148
2025-07-03	52.800	53.100	51.200	51.800	51.800	1,092,134
2025-07-02	52.300	53.600	51.100	52.200	52.200	2,230,148
2025-07-01	54.600	57.900	52.500	52.800	52.800	12,958,100
2025-06-30	48.450	52.700	48.300	52.700	52.700	4,232,145
2025-06-27	49.100	49.700	47.950	47.950	47.950	1,102,101
2025-06-26	50.300	51.100	48.900	49.300	49.300	1,573,195
2025-06-25	51.900	52.600	50.300	50.400	50.400	2,316,012
2025-06-24	54.300	55.700	52.100	52.700	52.700	10,420,451
2025-06-23	47.450	52.800	46.550	52.800	52.800	10,085,712
2025-06-20	51.500	54.200	48.000	48.000	48.000	15,870,250
2025-06-19	46.100	49.300	46.100	49.300	49.300	3,793,874
2025-06-18	43.000	44.850	41.600	44.850	44.850	1,481,691
2025-06-17	42.300	42.800	40.800	40.800	40.800	644,168
2025-06-16	43.050	45.150	42.200	42.300	42.300	1,171,031
2025-06-13	44.550	46.000	42.800	43.050	43.050	1,683,152
2025-06-12	50.900	52.400	44.600	44.600	44.600	7,148,364
2025-06-11	42.700	47.650	41.250	47.650	47.650	1,438,802
2025-06-10	43.350	45.000	43.350	43.350	43.350	225,200
2025-06-09	42.100	44.500	42.100	43.950	43.950	139,050
2025-06-06	40.900	42.900	40.900	42.250	42.250	142,038
2025-06-05	44.550	44.600	43.300	43.300	43.300	128,011
2025-06-04	46.500	46.500	44.600	44.600	44.600	197,000
2025-06-03	42.700	45.600	42.700	45.600	45.600	317,500
2025-06-02	43.950	43.950	42.350	42.550	42.550	101,039
2025-05-29	42.650	43.000	42.000	43.000	43.000	161,037
2025-05-28	42.450	42.800	42.200	42.200	42.200	251,130
2025-05-27	41.700	42.000	40.500	41.350	41.350	297,068
2025-05-26	45.900	45.900	41.200	41.200	41.200	1,373,400
2025-05-23	42.950	45.800	42.150	45.750	45.750	365,721
2025-05-22	43.700	43.700	40.700	41.650	41.650	1,640,191
2025-05-21	39.750	39.750	39.750	39.750	39.750	778,153
2025-05-20	35.500	36.150	34.600	36.150	36.150	875,101
2025-05-19	32.200	32.900	31.300	32.900	32.900	800,000
2025-05-16	28.300	29.950	28.300	29.950	29.950	1,001,001
2025-05-15	24.800	27.250	24.800	27.250	27.250	377,000
2025-05-14	24.900	24.950	24.500	24.800	24.800	20,001
2025-05-13	24.200	24.550	23.850	24.300	24.300	72,001
2025-05-12	23.500	24.250	23.500	24.000	24.000	53,002
2025-05-09	23.850	23.900	23.350	23.350	23.350	76,001
2025-05-08	23.200	23.700	23.000	23.700	23.700	26,001
2025-05-07	22.750	23.300	22.750	22.950	22.950	19,001
2025-05-06	23.200	23.800	23.000	23.200	23.200	75,001

← NewerPage 6 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.