Sagittarius Life Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.500	25.500	23.650	23.850	23.850	52,000
2025-05-02	23.550	25.700	23.550	24.900	24.900	193,001
2025-04-30	24.050	24.050	23.300	23.400	23.400	50,003
2025-04-29	23.700	23.700	23.100	23.450	23.450	21,000
2025-04-28	23.400	23.650	23.200	23.250	23.250	30,000
2025-04-25	23.700	23.700	22.800	23.150	23.150	10,003
2025-04-24	22.300	23.200	22.300	23.200	23.200	19,019
2025-04-23	22.550	22.950	22.400	22.700	22.700	31,011
2025-04-22	21.500	22.550	21.500	21.850	21.850	51,002
2025-04-21	23.000	23.000	21.800	22.250	22.250	60,002
2025-04-18	23.600	23.800	23.200	23.400	23.400	53,000
2025-04-17	23.050	24.000	23.050	23.850	23.850	69,000
2025-04-16	23.800	24.000	23.500	23.600	23.600	25,002
2025-04-15	22.800	23.950	22.800	23.850	23.850	38,048
2025-04-14	22.150	23.350	22.150	22.700	22.700	75,002
2025-04-11	21.550	22.350	21.300	22.050	22.050	240,022
2025-04-10	22.050	24.250	22.050	23.550	23.550	299,002
2025-04-09	22.350	22.900	22.350	22.350	22.350	212,003
2025-04-08	24.800	25.550	24.800	24.800	24.800	270,005
2025-04-07	27.550	27.550	27.550	27.550	27.550	40,097
2025-04-02	29.600	30.600	29.600	30.600	30.600	62,002
2025-04-01	29.200	30.550	29.200	30.250	30.250	61,002
2025-03-31	31.200	31.900	29.450	29.650	29.650	146,098
2025-03-28	32.550	32.550	31.000	32.200	32.200	117,000
2025-03-27	32.200	32.900	31.800	32.550	32.550	68,169
2025-03-26	32.600	33.200	32.200	32.200	32.200	39,421
2025-03-25	32.750	33.000	32.500	32.850	32.850	54,781
2025-03-24	32.700	33.300	32.700	32.750	32.750	64,105
2025-03-21	33.500	33.500	32.850	33.200	33.200	35,001
2025-03-20	32.500	33.100	32.500	33.100	33.100	65,354
2025-03-19	32.550	33.000	32.300	32.700	32.700	106,001
2025-03-18	33.200	33.200	32.400	32.800	32.800	78,002
2025-03-17	32.750	32.750	32.300	32.600	32.600	130,006
2025-03-14	32.100	32.800	31.600	32.400	32.400	75,001
2025-03-13	31.500	32.150	31.500	31.900	31.900	38,003
2025-03-12	31.250	32.500	31.200	32.000	32.000	38,907
2025-03-11	31.500	31.700	30.500	31.700	31.700	54,012
2025-03-10	31.950	32.300	31.800	31.800	31.800	48,005
2025-03-07	32.200	32.350	31.750	32.200	32.200	37,016
2025-03-06	31.500	32.650	31.350	32.200	32.200	79,187
2025-03-05	31.400	31.750	31.300	31.750	31.750	33,006
2025-03-04	30.950	31.600	30.950	31.600	31.600	60,051
2025-03-03	32.250	32.550	31.200	31.200	31.200	139,007
2025-02-27	33.000	33.250	32.050	32.650	32.650	124,010
2025-02-26	33.200	33.300	32.850	33.050	33.050	79,137
2025-02-25	33.450	33.550	33.300	33.500	33.500	55,142
2025-02-24	33.300	33.500	33.000	33.450	33.450	72,012
2025-02-21	32.500	33.350	32.500	33.200	33.200	105,005
2025-02-20	32.400	32.800	32.250	32.500	32.500	104,025
2025-02-19	32.150	32.500	32.150	32.350	32.350	54,012
2025-02-18	32.700	32.700	32.050	32.350	32.350	73,021
2025-02-17	32.300	32.600	32.150	32.500	32.500	48,031
2025-02-14	32.250	32.750	32.000	32.350	32.350	117,013
2025-02-13	31.950	32.850	31.950	32.350	32.350	63,008
2025-02-12	32.350	32.450	31.700	32.250	32.250	133,028
2025-02-11	32.450	32.450	31.950	32.350	32.350	71,308
2025-02-10	32.050	32.900	32.050	32.350	32.350	48,049
2025-02-07	32.400	32.600	31.950	32.350	32.350	59,003
2025-02-06	31.750	32.350	31.600	32.350	32.350	53,000
2025-02-05	32.000	32.200	31.750	32.000	32.000	42,000

← NewerPage 7 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.