China Glaze Co.,Ltd. (TPE:1809)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.15 (0.92%)
Aug 5, 2025, 1:30 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.35 | 16.40 | 16.00 | 16.30 | 16.30 | -0.91% | 544,908 |
| Aug 1, 2025 | 16.20 | 16.45 | 15.80 | 16.45 | 16.45 | 1.23% | 682,628 |
| Jul 31, 2025 | 16.25 | 16.55 | 16.10 | 16.25 | 16.25 | 0.31% | 975,406 |
| Jul 30, 2025 | 16.35 | 16.40 | 16.15 | 16.20 | 16.20 | -0.92% | 559,680 |
| Jul 29, 2025 | 16.35 | 16.60 | 16.10 | 16.35 | 16.35 | -1.80% | 1,232,751 |
| Jul 28, 2025 | 16.50 | 16.90 | 16.30 | 16.65 | 16.65 | 2.15% | 3,152,270 |
| Jul 25, 2025 | 16.40 | 16.85 | 16.20 | 16.30 | 16.30 | -1.51% | 1,817,898 |
| Jul 24, 2025 | 15.85 | 17.20 | 15.85 | 16.55 | 16.55 | 4.75% | 5,444,403 |
| Jul 23, 2025 | 14.95 | 15.95 | 14.95 | 15.80 | 15.80 | 6.40% | 1,021,142 |
| Jul 22, 2025 | 15.20 | 15.35 | 14.85 | 14.85 | 14.85 | -2.30% | 346,821 |
| Jul 21, 2025 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | -0.65% | 499,364 |
| Jul 18, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -4.37% | 496,791 |
| Jul 17, 2025 | 15.65 | 16.00 | 15.65 | 16.00 | 15.75 | 2.56% | 587,900 |
| Jul 16, 2025 | 15.45 | 15.75 | 15.45 | 15.60 | 15.36 | 0.97% | 380,119 |
| Jul 15, 2025 | 15.50 | 15.90 | 15.45 | 15.45 | 15.21 | -0.64% | 293,946 |
| Jul 14, 2025 | 15.60 | 15.70 | 15.45 | 15.55 | 15.31 | 0.65% | 127,085 |
| Jul 11, 2025 | 15.20 | 15.50 | 15.20 | 15.45 | 15.21 | 1.64% | 102,318 |
| Jul 10, 2025 | 15.20 | 15.30 | 15.15 | 15.20 | 14.96 | 0.33% | 94,316 |
| Jul 9, 2025 | 15.15 | 15.50 | 15.10 | 15.15 | 14.91 | - | 95,038 |
| Jul 8, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 14.91 | -0.98% | 231,701 |
| Jul 7, 2025 | 15.50 | 15.55 | 15.25 | 15.30 | 15.06 | -1.92% | 111,349 |
| Jul 4, 2025 | 15.95 | 16.10 | 15.60 | 15.60 | 15.36 | -2.80% | 208,409 |
| Jul 3, 2025 | 15.85 | 16.15 | 15.85 | 16.05 | 15.80 | 1.90% | 283,858 |
| Jul 2, 2025 | 15.95 | 15.95 | 15.75 | 15.75 | 15.50 | 0.64% | 156,877 |
| Jul 1, 2025 | 15.65 | 15.75 | 15.55 | 15.65 | 15.41 | 0.32% | 180,122 |
| Jun 30, 2025 | 15.80 | 15.95 | 15.60 | 15.60 | 15.36 | -2.19% | 121,421 |
| Jun 27, 2025 | 15.95 | 16.00 | 15.75 | 15.95 | 15.70 | 0.63% | 183,933 |
| Jun 26, 2025 | 15.70 | 15.95 | 15.70 | 15.85 | 15.60 | 1.60% | 245,016 |
| Jun 25, 2025 | 15.70 | 15.75 | 15.50 | 15.60 | 15.36 | 0.32% | 396,717 |
| Jun 24, 2025 | 15.40 | 15.70 | 15.40 | 15.55 | 15.31 | 1.63% | 251,729 |
| Jun 23, 2025 | 15.65 | 15.65 | 15.10 | 15.30 | 15.06 | -0.97% | 296,081 |
| Jun 20, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.21 | -1.90% | 332,693 |
| Jun 19, 2025 | 15.95 | 15.95 | 15.75 | 15.75 | 15.50 | -1.56% | 203,151 |
| Jun 18, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 15.75 | 0.31% | 253,728 |
| Jun 17, 2025 | 16.05 | 16.10 | 15.70 | 15.95 | 15.70 | 0.63% | 339,249 |
| Jun 16, 2025 | 15.95 | 16.05 | 15.70 | 15.85 | 15.60 | -0.63% | 414,934 |
| Jun 13, 2025 | 16.30 | 16.40 | 15.95 | 15.95 | 15.70 | -2.15% | 595,195 |
| Jun 12, 2025 | 16.60 | 16.65 | 16.30 | 16.30 | 16.05 | -0.61% | 528,374 |
| Jun 11, 2025 | 16.85 | 16.90 | 16.25 | 16.40 | 16.14 | -1.80% | 725,565 |
| Jun 10, 2025 | 16.75 | 17.05 | 16.60 | 16.70 | 16.44 | -0.30% | 676,622 |
| Jun 9, 2025 | 16.80 | 16.85 | 16.10 | 16.75 | 16.49 | 1.21% | 1,049,798 |
| Jun 6, 2025 | 16.75 | 17.00 | 16.55 | 16.55 | 16.29 | -1.19% | 329,247 |
| Jun 5, 2025 | 17.05 | 17.05 | 16.65 | 16.75 | 16.49 | -0.89% | 520,144 |
| Jun 4, 2025 | 16.40 | 17.05 | 16.40 | 16.90 | 16.64 | 3.68% | 1,005,834 |
| Jun 3, 2025 | 16.65 | 17.45 | 16.30 | 16.30 | 16.05 | -1.51% | 1,353,323 |
| Jun 2, 2025 | 16.95 | 17.30 | 16.50 | 16.55 | 16.29 | -2.36% | 858,843 |
| May 29, 2025 | 17.50 | 17.80 | 16.95 | 16.95 | 16.69 | -3.69% | 2,350,213 |
| May 28, 2025 | 17.45 | 18.60 | 17.45 | 17.60 | 17.33 | 3.83% | 6,998,856 |
| May 27, 2025 | 16.70 | 17.65 | 16.70 | 16.95 | 16.69 | 3.04% | 2,770,092 |
| May 26, 2025 | 16.45 | 16.60 | 16.25 | 16.45 | 16.19 | - | 207,214 |