Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 45.30
0.00 (0.00%)
At close: Dec 5, 2025
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 46.00 | 44.85 | 45.30 | 45.30 | - | 53,935 |
| Dec 4, 2025 | 45.85 | 46.85 | 45.30 | 45.30 | 45.30 | -1.41% | 43,511 |
| Dec 3, 2025 | 45.30 | 46.45 | 44.95 | 45.95 | 45.95 | 3.49% | 73,956 |
| Dec 2, 2025 | 45.40 | 45.40 | 44.30 | 44.40 | 44.40 | -1.00% | 44,326 |
| Dec 1, 2025 | 46.10 | 46.20 | 44.85 | 44.85 | 44.85 | -1.86% | 59,914 |
| Nov 28, 2025 | 46.30 | 46.30 | 45.50 | 45.70 | 45.70 | -0.76% | 60,646 |
| Nov 27, 2025 | 46.00 | 47.20 | 45.80 | 46.05 | 46.05 | 1.43% | 117,613 |
| Nov 26, 2025 | 45.25 | 47.30 | 45.25 | 45.40 | 45.40 | 1.34% | 125,398 |
| Nov 25, 2025 | 45.00 | 45.40 | 44.50 | 44.80 | 44.80 | 0.90% | 70,068 |
| Nov 24, 2025 | 44.70 | 45.40 | 44.05 | 44.40 | 44.40 | 1.02% | 79,255 |
| Nov 21, 2025 | 44.50 | 45.20 | 43.95 | 43.95 | 43.95 | -1.68% | 111,898 |
| Nov 20, 2025 | 46.10 | 46.10 | 44.65 | 44.70 | 44.70 | - | 73,922 |
| Nov 19, 2025 | 45.05 | 46.00 | 44.55 | 44.70 | 44.70 | 0.22% | 92,642 |
| Nov 18, 2025 | 45.80 | 45.80 | 44.45 | 44.60 | 44.60 | -2.62% | 196,739 |
| Nov 17, 2025 | 46.60 | 47.90 | 44.60 | 45.80 | 45.80 | -2.03% | 198,480 |
| Nov 14, 2025 | 47.00 | 48.10 | 46.25 | 46.75 | 46.75 | -0.85% | 229,653 |
| Nov 13, 2025 | 48.20 | 48.25 | 47.15 | 47.15 | 47.15 | -1.77% | 185,296 |
| Nov 12, 2025 | 47.95 | 49.00 | 47.15 | 48.00 | 48.00 | 0.84% | 250,708 |
| Nov 11, 2025 | 49.90 | 49.90 | 47.60 | 47.60 | 47.60 | -3.64% | 306,056 |
| Nov 10, 2025 | 49.15 | 49.90 | 47.55 | 49.40 | 49.40 | -0.30% | 252,067 |
| Nov 7, 2025 | 49.90 | 49.95 | 49.50 | 49.55 | 49.55 | -0.60% | 112,757 |
| Nov 6, 2025 | 50.70 | 51.00 | 49.80 | 49.85 | 49.85 | -1.68% | 93,448 |
| Nov 5, 2025 | 51.30 | 51.30 | 49.00 | 50.70 | 50.70 | 1.20% | 168,359 |
| Nov 4, 2025 | 51.90 | 51.90 | 50.00 | 50.10 | 50.10 | -2.34% | 310,085 |
| Nov 3, 2025 | 51.90 | 52.00 | 51.30 | 51.30 | 51.30 | -1.91% | 125,030 |
| Oct 31, 2025 | 51.50 | 53.30 | 51.50 | 52.30 | 52.30 | 2.15% | 190,561 |
| Oct 30, 2025 | 51.20 | 52.10 | 51.00 | 51.20 | 51.20 | 0.20% | 221,257 |
| Oct 29, 2025 | 52.00 | 52.90 | 51.00 | 51.10 | 51.10 | -1.54% | 267,300 |
| Oct 28, 2025 | 53.60 | 53.60 | 51.70 | 51.90 | 51.90 | -3.17% | 339,702 |
| Oct 27, 2025 | 56.50 | 58.10 | 53.10 | 53.60 | 53.60 | -1.65% | 862,290 |
| Oct 23, 2025 | 53.90 | 55.50 | 53.70 | 54.50 | 54.50 | 1.68% | 687,122 |
| Oct 22, 2025 | 51.70 | 54.40 | 51.60 | 53.60 | 53.60 | 3.68% | 317,422 |
| Oct 21, 2025 | 52.70 | 54.00 | 51.00 | 51.70 | 51.70 | -2.64% | 253,295 |
| Oct 20, 2025 | 53.60 | 53.60 | 52.50 | 53.10 | 53.10 | -0.56% | 87,137 |
| Oct 17, 2025 | 54.70 | 54.90 | 53.40 | 53.40 | 53.40 | -2.38% | 127,415 |
| Oct 16, 2025 | 54.30 | 55.00 | 54.00 | 54.70 | 54.70 | 1.67% | 369,620 |
| Oct 15, 2025 | 55.00 | 55.00 | 52.70 | 53.80 | 53.80 | -1.10% | 435,887 |
| Oct 14, 2025 | 53.00 | 54.90 | 52.60 | 54.40 | 54.40 | 2.06% | 349,869 |
| Oct 13, 2025 | 49.00 | 53.50 | 48.80 | 53.30 | 53.30 | 2.90% | 299,806 |
| Oct 9, 2025 | 53.00 | 53.40 | 51.70 | 51.80 | 51.80 | -0.58% | 167,645 |
| Oct 8, 2025 | 51.10 | 52.70 | 51.10 | 52.10 | 52.10 | 0.19% | 74,003 |
| Oct 7, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -3.70% | 399,040 |
| Oct 3, 2025 | 55.10 | 55.40 | 53.60 | 54.00 | 54.00 | -1.82% | 211,070 |
| Oct 2, 2025 | 54.80 | 55.70 | 54.30 | 55.00 | 55.00 | 0.92% | 148,610 |
| Oct 1, 2025 | 56.00 | 56.00 | 54.10 | 54.50 | 54.50 | -2.50% | 385,155 |
| Sep 30, 2025 | 54.00 | 56.30 | 53.00 | 55.90 | 55.90 | 3.52% | 384,360 |
| Sep 26, 2025 | 53.70 | 54.60 | 52.20 | 54.00 | 54.00 | -0.18% | 243,023 |
| Sep 25, 2025 | 54.00 | 55.80 | 53.30 | 54.10 | 54.10 | 1.69% | 626,212 |
| Sep 24, 2025 | 51.40 | 54.50 | 51.40 | 53.20 | 53.20 | 3.70% | 395,056 |
| Sep 23, 2025 | 51.10 | 52.50 | 50.70 | 51.30 | 51.30 | 0.59% | 147,026 |