Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.25 (-1.00%)
Aug 7, 2025, 1:30 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.00 | 25.10 | 24.45 | 24.70 | 24.70 | -1.00% | 976,611 |
| Aug 6, 2025 | 24.70 | 25.10 | 24.60 | 24.95 | 24.95 | 1.01% | 905,943 |
| Aug 5, 2025 | 24.55 | 24.80 | 24.50 | 24.70 | 24.70 | 0.82% | 872,641 |
| Aug 4, 2025 | 24.60 | 24.70 | 23.70 | 24.50 | 24.50 | -1.21% | 1,441,562 |
| Aug 1, 2025 | 23.70 | 25.00 | 23.55 | 24.80 | 24.80 | 3.12% | 2,003,211 |
| Jul 31, 2025 | 24.25 | 24.60 | 23.85 | 24.05 | 24.05 | -0.82% | 1,291,604 |
| Jul 30, 2025 | 24.05 | 24.30 | 23.80 | 24.25 | 24.25 | 1.25% | 600,761 |
| Jul 29, 2025 | 24.35 | 24.55 | 23.90 | 23.95 | 23.95 | -1.64% | 1,084,828 |
| Jul 28, 2025 | 24.25 | 24.55 | 24.10 | 24.35 | 24.35 | 0.62% | 1,185,572 |
| Jul 25, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 1,503,003 |
| Jul 24, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.21% | 747,191 |
| Jul 23, 2025 | 23.75 | 24.05 | 23.75 | 23.95 | 23.95 | 1.91% | 762,516 |
| Jul 22, 2025 | 24.05 | 24.10 | 23.40 | 23.50 | 23.50 | -2.29% | 1,160,292 |
| Jul 21, 2025 | 24.05 | 24.30 | 24.00 | 24.05 | 24.05 | - | 584,148 |
| Jul 18, 2025 | 24.20 | 24.45 | 24.05 | 24.05 | 24.05 | -0.62% | 617,849 |
| Jul 17, 2025 | 23.55 | 24.25 | 23.55 | 24.20 | 24.20 | 2.11% | 923,701 |
| Jul 16, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 829,890 |
| Jul 15, 2025 | 23.35 | 23.60 | 23.35 | 23.50 | 23.50 | 0.43% | 536,464 |
| Jul 14, 2025 | 23.95 | 23.95 | 23.40 | 23.40 | 23.40 | -1.47% | 652,551 |
| Jul 11, 2025 | 23.45 | 23.85 | 23.30 | 23.75 | 23.75 | 0.85% | 744,813 |
| Jul 10, 2025 | 24.10 | 24.20 | 23.45 | 23.55 | 23.55 | -4.07% | 2,792,300 |
| Jul 9, 2025 | 24.25 | 24.70 | 24.25 | 24.55 | 24.55 | 0.61% | 830,236 |
| Jul 8, 2025 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | -0.61% | 847,532 |
| Jul 7, 2025 | 24.65 | 24.70 | 24.10 | 24.55 | 24.55 | -0.41% | 1,083,317 |
| Jul 4, 2025 | 25.15 | 25.20 | 24.50 | 24.65 | 24.65 | -1.20% | 2,454,917 |
| Jul 3, 2025 | 24.65 | 25.10 | 24.65 | 24.95 | 24.95 | -4.41% | 3,998,027 |
| Jul 2, 2025 | 26.35 | 26.35 | 25.90 | 26.10 | 24.60 | -0.95% | 3,505,912 |
| Jul 1, 2025 | 26.30 | 26.45 | 26.15 | 26.35 | 24.84 | 0.57% | 1,977,534 |
| Jun 30, 2025 | 26.60 | 26.60 | 26.05 | 26.20 | 24.69 | -1.32% | 1,903,615 |
| Jun 27, 2025 | 26.35 | 26.75 | 26.15 | 26.55 | 25.02 | 1.14% | 1,788,958 |
| Jun 26, 2025 | 25.80 | 26.40 | 25.80 | 26.25 | 24.74 | 2.14% | 1,551,524 |
| Jun 25, 2025 | 25.85 | 25.90 | 25.50 | 25.70 | 24.22 | 0.19% | 468,989 |
| Jun 24, 2025 | 25.40 | 25.85 | 25.40 | 25.65 | 24.18 | 3.01% | 655,585 |
| Jun 23, 2025 | 25.10 | 25.10 | 24.65 | 24.90 | 23.47 | -0.99% | 903,018 |
| Jun 20, 2025 | 25.65 | 25.65 | 25.05 | 25.15 | 23.70 | -1.18% | 1,161,415 |
| Jun 19, 2025 | 25.90 | 26.00 | 25.40 | 25.45 | 23.99 | -1.74% | 1,047,892 |
| Jun 18, 2025 | 26.00 | 26.10 | 25.80 | 25.90 | 24.41 | 0.19% | 532,489 |
| Jun 17, 2025 | 25.90 | 26.10 | 25.65 | 25.85 | 24.36 | -0.19% | 494,967 |
| Jun 16, 2025 | 25.80 | 25.95 | 25.60 | 25.90 | 24.41 | 0.58% | 536,248 |
| Jun 13, 2025 | 26.40 | 26.40 | 25.70 | 25.75 | 24.27 | -3.38% | 1,708,398 |
| Jun 12, 2025 | 26.65 | 26.75 | 26.40 | 26.65 | 25.12 | 0.57% | 788,616 |
| Jun 11, 2025 | 26.35 | 26.75 | 26.35 | 26.50 | 24.98 | 0.76% | 1,007,833 |
| Jun 10, 2025 | 26.40 | 26.70 | 26.10 | 26.30 | 24.79 | -1.13% | 1,154,404 |
| Jun 9, 2025 | 26.85 | 26.90 | 26.30 | 26.60 | 25.07 | -0.19% | 720,855 |
| Jun 6, 2025 | 26.35 | 26.75 | 26.35 | 26.65 | 25.12 | 1.33% | 678,494 |
| Jun 5, 2025 | 26.20 | 26.60 | 26.10 | 26.30 | 24.79 | 0.57% | 551,772 |
| Jun 4, 2025 | 25.65 | 26.30 | 25.65 | 26.15 | 24.65 | 2.75% | 826,834 |
| Jun 3, 2025 | 25.55 | 25.75 | 25.40 | 25.45 | 23.99 | -0.20% | 993,467 |
| Jun 2, 2025 | 26.35 | 26.45 | 25.40 | 25.50 | 24.03 | -4.14% | 1,369,959 |
| May 29, 2025 | 26.80 | 27.15 | 26.45 | 26.60 | 25.07 | -0.19% | 1,222,675 |