Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 48.20
+0.60 (1.26%)
Jul 30, 2026, 9:42 AM CST
Sagittarius Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.70 | 48.20 | 47.10 | 47.60 | 47.60 | 0.11% | 142,910 |
| Jul 28, 2026 | 49.75 | 49.75 | 47.40 | 47.55 | 47.55 | -4.42% | 130,106 |
| Jul 27, 2026 | 49.55 | 50.00 | 49.50 | 49.75 | 49.75 | -0.50% | 65,002 |
| Jul 24, 2026 | 50.80 | 50.80 | 49.75 | 50.00 | 50.00 | - | 14,217 |
| Jul 23, 2026 | 50.00 | 50.40 | 49.65 | 50.00 | 50.00 | - | 49,221 |
| Jul 22, 2026 | 50.10 | 50.50 | 49.85 | 50.00 | 50.00 | 0.30% | 49,611 |
| Jul 21, 2026 | 50.20 | 50.20 | 49.80 | 49.85 | 49.85 | 0.10% | 61,420 |
| Jul 20, 2026 | 49.20 | 50.00 | 48.80 | 49.80 | 49.80 | 1.32% | 53,302 |
| Jul 17, 2026 | 50.50 | 50.50 | 49.15 | 49.15 | 49.15 | -1.90% | 217,405 |
| Jul 16, 2026 | 50.50 | 50.60 | 49.85 | 50.10 | 50.10 | -0.99% | 70,034 |
| Jul 15, 2026 | 50.40 | 50.70 | 50.10 | 50.60 | 50.60 | 0.80% | 65,399 |
| Jul 14, 2026 | 50.90 | 51.10 | 49.70 | 50.20 | 50.20 | -1.38% | 216,336 |
| Jul 13, 2026 | 51.80 | 52.10 | 50.50 | 50.90 | 50.90 | -2.30% | 148,321 |
| Jul 9, 2026 | 52.30 | 52.80 | 52.10 | 52.10 | 52.10 | - | 54,306 |
| Jul 8, 2026 | 52.50 | 52.80 | 52.00 | 52.10 | 52.10 | -0.57% | 68,051 |
| Jul 7, 2026 | 52.70 | 54.20 | 52.30 | 52.40 | 52.40 | 0.38% | 137,672 |
| Jul 6, 2026 | 53.80 | 53.80 | 52.10 | 52.20 | 52.20 | -1.88% | 179,921 |
| Jul 3, 2026 | 52.50 | 54.30 | 52.50 | 53.20 | 53.20 | 1.33% | 227,452 |
| Jul 2, 2026 | 51.90 | 53.00 | 51.90 | 52.50 | 52.50 | 0.57% | 73,177 |
| Jul 1, 2026 | 52.40 | 52.60 | 52.00 | 52.20 | 52.20 | 0.19% | 46,172 |
| Jun 30, 2026 | 52.90 | 52.90 | 52.00 | 52.10 | 52.10 | -0.19% | 75,674 |
| Jun 29, 2026 | 51.90 | 52.80 | 51.90 | 52.20 | 52.20 | 0.97% | 71,489 |
| Jun 26, 2026 | 52.40 | 52.60 | 51.50 | 51.70 | 51.70 | -1.34% | 199,968 |
| Jun 25, 2026 | 52.50 | 52.60 | 52.00 | 52.40 | 52.40 | 0.38% | 90,310 |
| Jun 24, 2026 | 52.50 | 53.00 | 51.90 | 52.20 | 52.20 | -2.43% | 162,238 |
| Jun 23, 2026 | 52.60 | 54.90 | 51.50 | 53.50 | 53.50 | 2.69% | 330,840 |
| Jun 22, 2026 | 52.40 | 52.50 | 51.50 | 52.10 | 52.10 | -0.95% | 270,296 |
| Jun 18, 2026 | 52.80 | 53.40 | 52.50 | 52.60 | 52.60 | -0.38% | 158,337 |
| Jun 17, 2026 | 53.00 | 54.00 | 52.60 | 52.80 | 52.80 | - | 124,785 |
| Jun 16, 2026 | 53.70 | 54.50 | 52.70 | 52.80 | 52.80 | -1.68% | 229,888 |
| Jun 15, 2026 | 54.20 | 54.70 | 52.80 | 53.70 | 53.70 | -0.92% | 319,697 |
| Jun 12, 2026 | 54.80 | 54.80 | 53.80 | 54.20 | 54.20 | 0.18% | 191,982 |
| Jun 11, 2026 | 55.00 | 56.30 | 53.40 | 54.10 | 54.10 | 1.31% | 368,976 |
| Jun 10, 2026 | 53.70 | 55.00 | 52.90 | 53.40 | 53.40 | -1.66% | 350,186 |
| Jun 9, 2026 | 54.80 | 55.80 | 53.70 | 54.30 | 54.30 | 1.69% | 345,823 |
| Jun 8, 2026 | 54.40 | 54.40 | 52.80 | 53.40 | 53.40 | -6.48% | 311,964 |
| Jun 5, 2026 | 57.20 | 59.30 | 56.20 | 57.10 | 57.10 | 1.60% | 1,732,412 |
| Jun 4, 2026 | 52.00 | 56.40 | 51.60 | 56.20 | 56.20 | 8.70% | 625,945 |
| Jun 3, 2026 | 52.30 | 52.50 | 51.70 | 51.70 | 51.70 | -1.15% | 139,423 |
| Jun 2, 2026 | 53.50 | 54.00 | 52.30 | 52.30 | 52.30 | -1.88% | 142,484 |
| Jun 1, 2026 | 53.60 | 54.40 | 52.60 | 53.30 | 53.30 | -1.30% | 186,233 |
| May 29, 2026 | 54.20 | 54.50 | 53.70 | 54.00 | 54.00 | -0.37% | 104,653 |
| May 28, 2026 | 52.70 | 54.60 | 52.70 | 54.20 | 54.20 | 2.46% | 127,228 |
| May 27, 2026 | 53.40 | 53.40 | 52.70 | 52.90 | 52.90 | -0.75% | 124,458 |
| May 26, 2026 | 53.30 | 54.20 | 53.20 | 53.30 | 53.30 | - | 106,286 |
| May 25, 2026 | 54.20 | 54.80 | 53.20 | 53.30 | 53.30 | -2.20% | 189,647 |
| May 22, 2026 | 55.60 | 55.60 | 54.30 | 54.50 | 54.50 | -0.91% | 187,792 |
| May 21, 2026 | 54.50 | 55.20 | 54.30 | 55.00 | 55.00 | 2.04% | 140,792 |
| May 20, 2026 | 53.20 | 54.00 | 53.20 | 53.90 | 53.90 | 0.56% | 61,987 |
| May 19, 2026 | 53.70 | 55.00 | 53.40 | 53.60 | 53.60 | - | 81,439 |