Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 52.30
+1.10 (2.15%)
Oct 31, 2025, 1:30 PM CST
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.50 | 53.30 | 51.50 | 52.30 | 52.30 | 2.15% | 190,029 |
| 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 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| 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 |
| Sep 22, 2025 | 51.00 | 51.80 | 50.60 | 51.00 | 51.00 | -0.39% | 78,500 |
| Sep 19, 2025 | 50.50 | 51.80 | 50.50 | 51.20 | 51.20 | 1.39% | 117,171 |
| Sep 18, 2025 | 51.30 | 51.30 | 50.20 | 50.50 | 50.50 | -1.56% | 138,123 |
| Sep 17, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 1.58% | 82,266 |
| Sep 16, 2025 | 51.30 | 51.80 | 50.50 | 50.50 | 50.50 | -0.79% | 193,747 |
| Sep 15, 2025 | 51.10 | 51.50 | 50.30 | 50.90 | 50.90 | -0.39% | 213,960 |
| Sep 12, 2025 | 52.50 | 53.00 | 51.00 | 51.10 | 51.10 | -2.67% | 446,922 |
| Sep 11, 2025 | 52.50 | 54.20 | 50.70 | 52.50 | 52.50 | -4.37% | 1,110,572 |
| Sep 10, 2025 | 61.20 | 61.60 | 54.90 | 54.90 | 54.90 | -10.00% | 2,114,926 |
| Sep 9, 2025 | 56.40 | 61.30 | 55.80 | 61.00 | 61.00 | 8.35% | 1,429,823 |
| Sep 8, 2025 | 55.00 | 57.20 | 55.00 | 56.30 | 56.30 | 3.11% | 502,119 |
| Sep 5, 2025 | 55.30 | 55.30 | 53.90 | 54.60 | 54.60 | - | 254,397 |
| Sep 4, 2025 | 56.10 | 56.10 | 54.20 | 54.60 | 54.60 | 0.18% | 295,766 |
| Sep 3, 2025 | 55.10 | 56.50 | 54.00 | 54.50 | 54.50 | -0.73% | 407,830 |
| Sep 2, 2025 | 57.00 | 57.00 | 53.70 | 54.90 | 54.90 | -3.68% | 639,485 |
| Sep 1, 2025 | 58.00 | 59.30 | 56.30 | 57.00 | 57.00 | -0.87% | 1,026,665 |
| Aug 29, 2025 | 55.90 | 59.20 | 54.00 | 57.50 | 57.50 | 5.12% | 1,748,686 |
| Aug 28, 2025 | 52.00 | 56.80 | 51.70 | 54.70 | 54.70 | 5.60% | 1,579,187 |
| Aug 27, 2025 | 51.20 | 52.90 | 51.20 | 51.80 | 51.80 | 2.98% | 483,129 |
| Aug 26, 2025 | 51.00 | 51.10 | 50.00 | 50.30 | 50.30 | -0.98% | 229,423 |
| Aug 25, 2025 | 51.30 | 51.60 | 50.00 | 50.80 | 50.80 | -0.20% | 239,254 |
| Aug 22, 2025 | 53.90 | 53.90 | 50.50 | 50.90 | 50.90 | -2.12% | 402,124 |
| Aug 21, 2025 | 50.00 | 53.50 | 50.00 | 52.00 | 52.00 | 4.94% | 686,044 |
| Aug 20, 2025 | 49.35 | 50.40 | 47.80 | 49.55 | 49.55 | 0.51% | 302,286 |