Taiwan Tea Corporation (TPE:2913)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.15 (-1.02%)
Aug 1, 2025, 1:30 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.45 | 14.65 | 14.30 | 14.55 | 14.55 | -1.02% | 1,016,753 |
| Jul 31, 2025 | 14.80 | 14.90 | 14.65 | 14.70 | 14.70 | -1.34% | 850,675 |
| Jul 30, 2025 | 14.75 | 14.90 | 14.65 | 14.90 | 14.90 | 1.02% | 501,772 |
| Jul 29, 2025 | 14.90 | 15.05 | 14.70 | 14.75 | 14.75 | -1.01% | 1,106,284 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.33% | 859,894 |
| Jul 25, 2025 | 14.85 | 15.20 | 14.85 | 14.95 | 14.95 | - | 1,104,099 |
| Jul 24, 2025 | 14.85 | 15.00 | 14.75 | 14.95 | 14.95 | 0.67% | 854,994 |
| Jul 23, 2025 | 14.75 | 14.90 | 14.70 | 14.85 | 14.85 | 1.71% | 823,659 |
| Jul 22, 2025 | 14.85 | 14.90 | 14.45 | 14.60 | 14.60 | -1.68% | 2,389,495 |
| Jul 21, 2025 | 14.95 | 15.10 | 14.80 | 14.85 | 14.85 | -0.67% | 897,480 |
| Jul 18, 2025 | 15.25 | 15.25 | 14.75 | 14.95 | 14.95 | -1.64% | 3,138,093 |
| Jul 17, 2025 | 15.00 | 15.35 | 14.95 | 15.20 | 15.20 | 2.01% | 3,759,614 |
| Jul 16, 2025 | 15.00 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 2,729,130 |
| Jul 15, 2025 | 15.10 | 15.20 | 14.95 | 15.00 | 15.00 | -0.66% | 982,365 |
| Jul 14, 2025 | 15.20 | 15.30 | 15.05 | 15.10 | 15.10 | - | 636,119 |
| Jul 11, 2025 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 717,056 |
| Jul 10, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 613,495 |
| Jul 9, 2025 | 15.50 | 15.55 | 15.35 | 15.40 | 15.40 | - | 382,806 |
| Jul 8, 2025 | 15.60 | 15.60 | 15.15 | 15.40 | 15.40 | -1.91% | 1,340,016 |
| Jul 7, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.95% | 767,902 |
| Jul 4, 2025 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -1.55% | 1,195,740 |
| Jul 3, 2025 | 15.70 | 16.15 | 15.70 | 16.10 | 16.10 | 2.55% | 2,601,645 |
| Jul 2, 2025 | 15.60 | 15.75 | 15.55 | 15.70 | 15.70 | 1.29% | 874,170 |
| Jul 1, 2025 | 15.40 | 15.65 | 15.40 | 15.50 | 15.50 | 0.65% | 1,631,074 |
| Jun 30, 2025 | 15.65 | 15.70 | 15.35 | 15.40 | 15.40 | -2.53% | 1,569,737 |
| Jun 27, 2025 | 15.45 | 16.25 | 15.45 | 15.80 | 15.80 | 2.93% | 4,928,545 |
| Jun 26, 2025 | 15.15 | 15.70 | 15.15 | 15.35 | 15.35 | 1.32% | 1,436,953 |
| Jun 25, 2025 | 15.30 | 15.40 | 15.00 | 15.15 | 15.15 | -0.98% | 1,029,862 |
| Jun 24, 2025 | 14.95 | 15.30 | 14.90 | 15.30 | 15.30 | 4.44% | 1,669,793 |
| Jun 23, 2025 | 14.70 | 14.90 | 14.35 | 14.65 | 14.65 | -1.01% | 1,307,893 |
| Jun 20, 2025 | 14.80 | 14.85 | 14.45 | 14.80 | 14.80 | 0.34% | 5,434,459 |
| Jun 19, 2025 | 15.15 | 15.20 | 14.75 | 14.75 | 14.75 | -2.64% | 2,188,076 |
| Jun 18, 2025 | 15.10 | 15.30 | 15.10 | 15.15 | 15.15 | 0.66% | 750,593 |
| Jun 17, 2025 | 15.35 | 15.45 | 15.00 | 15.05 | 15.05 | -1.31% | 1,143,949 |
| Jun 16, 2025 | 15.10 | 15.25 | 15.00 | 15.25 | 15.25 | 0.66% | 973,077 |
| Jun 13, 2025 | 15.40 | 15.70 | 15.15 | 15.15 | 15.15 | -1.62% | 2,584,895 |
| Jun 12, 2025 | 15.50 | 15.55 | 15.30 | 15.40 | 15.40 | - | 1,384,442 |
| Jun 11, 2025 | 15.45 | 15.50 | 15.20 | 15.40 | 15.40 | -0.32% | 1,712,044 |
| Jun 10, 2025 | 15.55 | 15.70 | 15.45 | 15.45 | 15.45 | 0.32% | 1,189,706 |
| Jun 9, 2025 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 1,529,062 |
| Jun 6, 2025 | 15.85 | 15.85 | 15.60 | 15.60 | 15.60 | -0.95% | 855,351 |
| Jun 5, 2025 | 15.75 | 16.00 | 15.75 | 15.75 | 15.75 | 0.64% | 955,451 |
| Jun 4, 2025 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | 0.32% | 1,074,187 |
| Jun 3, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -0.95% | 927,963 |
| Jun 2, 2025 | 15.60 | 16.00 | 15.60 | 15.75 | 15.75 | -0.32% | 2,080,957 |
| May 29, 2025 | 16.50 | 16.55 | 15.80 | 15.80 | 15.80 | -3.66% | 16,099,057 |
| May 28, 2025 | 16.60 | 16.70 | 16.35 | 16.40 | 16.40 | 0.31% | 2,203,464 |
| May 27, 2025 | 16.75 | 17.35 | 16.35 | 16.35 | 16.35 | -1.51% | 6,956,970 |
| May 26, 2025 | 16.80 | 16.90 | 16.45 | 16.60 | 16.60 | - | 2,136,007 |
| May 23, 2025 | 16.45 | 16.85 | 16.35 | 16.60 | 16.60 | 0.91% | 3,434,885 |