Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 51.20
+0.70 (1.39%)
Sep 19, 2025, 1:30 PM CST
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50.50 | 51.80 | 50.50 | 51.20 | 51.20 | 1.39% | 116,810 |
| Sep 18, 2025 | 51.30 | 51.30 | 50.20 | 50.50 | 50.50 | -1.56% | 137,000 |
| Sep 17, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 1.58% | 82,265 |
| 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 |
| Aug 19, 2025 | 47.85 | 51.70 | 47.15 | 49.30 | 49.30 | 3.46% | 479,975 |
| Aug 18, 2025 | 47.90 | 48.00 | 47.45 | 47.65 | 47.65 | -0.52% | 114,751 |
| Aug 15, 2025 | 47.40 | 47.90 | 46.90 | 47.90 | 47.90 | 1.27% | 123,965 |
| Aug 14, 2025 | 47.70 | 48.00 | 47.00 | 47.30 | 47.30 | -0.63% | 125,663 |
| Aug 13, 2025 | 47.90 | 47.90 | 47.00 | 47.60 | 47.60 | -0.63% | 109,098 |
| Aug 12, 2025 | 48.40 | 48.85 | 47.80 | 47.90 | 47.90 | -0.42% | 200,913 |
| Aug 11, 2025 | 47.30 | 48.15 | 47.30 | 48.10 | 48.10 | 1.69% | 238,621 |
| Aug 8, 2025 | 46.20 | 47.70 | 46.05 | 47.30 | 47.30 | 2.60% | 181,278 |
| Aug 7, 2025 | 46.00 | 46.35 | 45.60 | 46.10 | 46.10 | 0.88% | 91,188 |
| Aug 6, 2025 | 46.25 | 46.70 | 45.70 | 45.70 | 45.70 | -1.19% | 112,751 |
| Aug 5, 2025 | 46.05 | 47.45 | 46.05 | 46.25 | 46.25 | 1.65% | 164,379 |
| Aug 4, 2025 | 44.60 | 46.20 | 44.15 | 45.50 | 45.50 | -0.11% | 126,086 |
| Aug 1, 2025 | 44.90 | 46.20 | 43.80 | 45.55 | 45.55 | 1.11% | 220,460 |
| Jul 31, 2025 | 46.05 | 46.50 | 44.80 | 45.05 | 45.05 | -1.96% | 443,647 |
| Jul 30, 2025 | 46.50 | 47.35 | 45.95 | 45.95 | 45.95 | -2.03% | 359,737 |
| Jul 29, 2025 | 48.10 | 48.60 | 46.30 | 46.90 | 46.90 | -3.30% | 550,929 |
| Jul 28, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -1.02% | 256,579 |
| Jul 25, 2025 | 50.30 | 51.30 | 49.00 | 49.00 | 49.00 | -1.80% | 433,508 |
| Jul 24, 2025 | 50.20 | 50.20 | 49.35 | 49.90 | 49.90 | 0.10% | 196,244 |
| Jul 23, 2025 | 49.95 | 50.30 | 49.50 | 49.85 | 49.85 | 0.30% | 226,015 |
| Jul 22, 2025 | 50.60 | 51.30 | 49.40 | 49.70 | 49.70 | -1.97% | 578,474 |
| Jul 21, 2025 | 50.90 | 52.00 | 50.30 | 50.70 | 50.70 | -1.36% | 347,271 |
| Jul 18, 2025 | 52.50 | 52.60 | 50.80 | 51.40 | 51.40 | -1.91% | 909,605 |
| Jul 17, 2025 | 52.50 | 53.30 | 51.60 | 52.40 | 52.40 | -0.19% | 1,766,864 |
| Jul 16, 2025 | 48.75 | 52.80 | 48.75 | 52.50 | 52.50 | 8.36% | 2,289,882 |
| Jul 15, 2025 | 48.50 | 48.80 | 47.95 | 48.45 | 48.45 | 0.21% | 357,515 |
| Jul 14, 2025 | 50.40 | 50.40 | 48.35 | 48.35 | 48.35 | -0.92% | 461,701 |