Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 46.95
+0.15 (0.32%)
Oct 20, 2026, 1:30 PM CST
Sagittarius Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 47.00 | 47.00 | 46.25 | 46.95 | 46.95 | 0.32% | 8,063 |
| Oct 19, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -0.11% | 12,009 |
| Oct 16, 2026 | 46.20 | 46.85 | 46.20 | 46.85 | 46.85 | 1.85% | 2,011 |
| Oct 15, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -1.71% | 35,466 |
| Oct 14, 2026 | 47.00 | 47.20 | 46.80 | 46.80 | 46.80 | -0.43% | 15,209 |
| Oct 13, 2026 | 46.40 | 47.50 | 46.05 | 47.00 | 47.00 | 1.29% | 27,099 |
| Oct 12, 2026 | 45.80 | 46.50 | 45.80 | 46.40 | 46.40 | -0.43% | 19,312 |
| Oct 8, 2026 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | 0.11% | 16,647 |
| Oct 7, 2026 | 46.60 | 46.60 | 46.20 | 46.55 | 46.55 | -0.75% | 35,123 |
| Oct 6, 2026 | 46.50 | 47.00 | 46.50 | 46.90 | 46.90 | -0.21% | 11,062 |
| Oct 5, 2026 | 47.10 | 47.40 | 46.90 | 47.00 | 47.00 | -0.42% | 25,760 |
| Oct 2, 2026 | 46.70 | 47.30 | 46.50 | 47.20 | 47.20 | 1.07% | 28,276 |
| Oct 1, 2026 | 46.80 | 46.90 | 46.50 | 46.70 | 46.70 | -0.21% | 18,714 |
| Sep 30, 2026 | 46.80 | 47.00 | 46.75 | 46.80 | 46.80 | 0.11% | 6,063 |
| Sep 29, 2026 | 47.00 | 48.00 | 46.50 | 46.75 | 46.75 | -0.43% | 52,156 |
| Sep 24, 2026 | 46.65 | 46.95 | 46.50 | 46.95 | 46.95 | 0.64% | 9,103 |
| Sep 23, 2026 | 46.55 | 46.65 | 46.30 | 46.65 | 46.65 | 0.21% | 16,113 |
| Sep 22, 2026 | 47.00 | 47.00 | 46.55 | 46.55 | 46.55 | -0.21% | 18,005 |
| Sep 21, 2026 | 46.90 | 47.00 | 46.55 | 46.65 | 46.65 | -0.74% | 32,058 |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.75% | 3,339 |
| Sep 17, 2026 | 46.40 | 47.40 | 46.30 | 46.65 | 46.65 | 0.76% | 19,550 |
| Sep 16, 2026 | 46.25 | 47.85 | 46.00 | 46.30 | 46.30 | -0.11% | 24,628 |
| Sep 15, 2026 | 46.40 | 46.40 | 46.35 | 46.35 | 46.35 | -0.11% | 5,314 |
| Sep 14, 2026 | 47.30 | 47.30 | 46.40 | 46.40 | 46.40 | -0.43% | 9,104 |
| Sep 11, 2026 | 46.45 | 47.50 | 46.45 | 46.60 | 46.60 | -1.58% | 38,001 |
| Sep 10, 2026 | 46.90 | 47.40 | 46.65 | 47.35 | 47.35 | 1.18% | 24,025 |
| Sep 9, 2026 | 47.00 | 47.00 | 46.60 | 46.80 | 46.80 | - | 12,055 |
| Sep 8, 2026 | 47.30 | 47.30 | 46.00 | 46.80 | 46.80 | - | 18,010 |
| Sep 7, 2026 | 47.20 | 47.20 | 46.50 | 46.80 | 46.80 | 1.30% | 8,155 |
| Sep 4, 2026 | 47.45 | 47.45 | 45.80 | 46.20 | 46.20 | -1.81% | 114,509 |
| Sep 3, 2026 | 47.40 | 47.45 | 46.45 | 47.05 | 47.05 | -0.84% | 75,172 |
| Sep 2, 2026 | 46.65 | 47.50 | 46.65 | 47.45 | 47.45 | 0.85% | 21,017 |
| Sep 1, 2026 | 47.00 | 47.15 | 46.75 | 47.05 | 47.05 | 0.11% | 39,302 |
| Aug 31, 2026 | 47.10 | 47.10 | 46.70 | 47.00 | 47.00 | -0.21% | 62,135 |
| Aug 28, 2026 | 47.00 | 47.40 | 47.00 | 47.10 | 47.10 | -1.46% | 39,437 |
| Aug 27, 2026 | 47.65 | 48.00 | 47.55 | 47.80 | 47.80 | 0.31% | 16,012 |
| Aug 26, 2026 | 47.50 | 48.00 | 47.50 | 47.65 | 47.65 | 0.42% | 8,055 |
| Aug 25, 2026 | 48.10 | 48.10 | 46.50 | 47.45 | 47.45 | -3.06% | 26,174 |
| Aug 24, 2026 | 48.20 | 48.95 | 47.70 | 48.95 | 48.95 | 1.56% | 12,632 |
| Aug 21, 2026 | 48.55 | 49.20 | 48.20 | 48.20 | 48.20 | -0.72% | 37,319 |
| Aug 20, 2026 | 49.70 | 49.80 | 48.55 | 48.55 | 48.55 | 0.62% | 7,216 |
| Aug 19, 2026 | 47.60 | 49.20 | 47.60 | 48.25 | 48.25 | -0.82% | 17,111 |
| Aug 18, 2026 | 48.80 | 48.80 | 47.60 | 48.65 | 48.65 | -0.31% | 48,100 |
| Aug 17, 2026 | 48.95 | 48.95 | 48.25 | 48.80 | 48.80 | -0.31% | 11,123 |
| Aug 14, 2026 | 49.35 | 49.35 | 48.50 | 48.95 | 48.95 | 0.72% | 14,475 |
| Aug 13, 2026 | 49.70 | 49.80 | 48.50 | 48.60 | 48.60 | -0.61% | 62,126 |
| Aug 12, 2026 | 50.80 | 50.80 | 48.00 | 48.90 | 48.90 | -1.81% | 62,208 |
| Aug 11, 2026 | 49.10 | 50.50 | 49.10 | 49.80 | 49.80 | -0.60% | 33,127 |
| Aug 10, 2026 | 49.80 | 50.20 | 49.30 | 50.10 | 50.10 | 1.73% | 39,785 |
| Aug 7, 2026 | 50.00 | 50.00 | 48.55 | 49.25 | 49.25 | 1.55% | 19,610 |