Sagittarius Life Science Corp (TPEX:3205)
Taiwan · Delayed Price · Currency is TWD 54.00
-0.20 (-0.37%)
May 29, 2026, 1:30 PM CST
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 53.50 | 54.00 | 52.80 | 53.60 | 53.60 | 0.94% | 127,056 |
| May 15, 2026 | 53.00 | 54.60 | 52.80 | 53.10 | 53.10 | - | 155,513 |
| May 14, 2026 | 53.10 | 54.00 | 53.10 | 53.10 | 53.10 | -0.75% | 165,339 |
| May 13, 2026 | 54.60 | 54.80 | 53.50 | 53.50 | 53.50 | -2.37% | 240,721 |
| May 12, 2026 | 56.90 | 56.90 | 54.70 | 54.80 | 54.80 | -2.84% | 318,419 |
| May 11, 2026 | 57.60 | 57.60 | 56.00 | 56.40 | 56.40 | - | 152,839 |
| May 8, 2026 | 55.80 | 59.10 | 55.60 | 56.40 | 56.40 | 0.71% | 484,712 |
| May 7, 2026 | 56.00 | 56.30 | 55.50 | 56.00 | 56.00 | -0.53% | 114,038 |
| May 6, 2026 | 56.10 | 56.30 | 55.10 | 56.30 | 56.30 | 1.08% | 138,628 |
| May 5, 2026 | 55.70 | 56.70 | 55.60 | 55.70 | 55.70 | -1.42% | 157,271 |
| May 4, 2026 | 55.90 | 56.60 | 55.00 | 56.50 | 56.50 | 0.53% | 394,261 |
| Apr 30, 2026 | 56.30 | 56.60 | 56.00 | 56.20 | 56.20 | -0.18% | 131,623 |
| Apr 29, 2026 | 57.60 | 57.90 | 56.00 | 56.30 | 56.30 | -2.93% | 242,058 |
| Apr 28, 2026 | 57.80 | 58.80 | 57.50 | 58.00 | 58.00 | 0.35% | 131,661 |
| Apr 27, 2026 | 59.30 | 59.30 | 57.50 | 57.80 | 57.80 | -2.69% | 364,776 |
| Apr 24, 2026 | 60.40 | 62.00 | 58.10 | 59.40 | 59.40 | -1.66% | 886,315 |
| Apr 23, 2026 | 57.60 | 61.00 | 55.50 | 60.40 | 60.40 | 4.14% | 999,889 |
| Apr 22, 2026 | 59.50 | 60.10 | 57.80 | 58.00 | 58.00 | -2.03% | 306,894 |
| Apr 21, 2026 | 59.30 | 59.90 | 58.90 | 59.20 | 59.20 | - | 178,254 |
| Apr 20, 2026 | 62.00 | 62.00 | 59.20 | 59.20 | 59.20 | -4.67% | 503,842 |
| Apr 17, 2026 | 62.50 | 62.50 | 60.60 | 62.10 | 62.10 | 0.32% | 314,109 |
| Apr 16, 2026 | 60.20 | 62.30 | 60.10 | 61.90 | 61.90 | 3.34% | 453,126 |
| Apr 15, 2026 | 61.70 | 61.70 | 59.60 | 59.90 | 59.90 | -2.60% | 376,114 |
| Apr 14, 2026 | 60.40 | 62.50 | 60.40 | 61.50 | 61.50 | 1.99% | 527,148 |
| Apr 13, 2026 | 61.20 | 63.30 | 59.60 | 60.30 | 60.30 | 0.33% | 531,019 |
| Apr 10, 2026 | 59.20 | 61.00 | 59.00 | 60.10 | 60.10 | 0.17% | 380,785 |
| Apr 9, 2026 | 60.80 | 61.10 | 59.00 | 60.00 | 60.00 | -1.80% | 654,898 |
| Apr 8, 2026 | 60.20 | 61.90 | 57.10 | 61.10 | 61.10 | 3.04% | 959,541 |
| Apr 7, 2026 | 60.30 | 62.10 | 58.50 | 59.30 | 59.30 | -2.63% | 844,317 |
| Apr 2, 2026 | 60.30 | 65.60 | 60.30 | 60.90 | 60.90 | 1.16% | 2,033,093 |
| Apr 1, 2026 | 62.70 | 67.00 | 58.40 | 60.20 | 60.20 | -3.68% | 4,935,747 |
| Mar 31, 2026 | 56.30 | 62.50 | 55.90 | 62.50 | 62.50 | 9.84% | 3,017,326 |
| Mar 30, 2026 | 58.00 | 58.50 | 53.80 | 56.90 | 56.90 | 0.71% | 1,356,015 |
| Mar 27, 2026 | 52.90 | 57.40 | 51.80 | 56.50 | 56.50 | 8.24% | 3,009,213 |
| Mar 26, 2026 | 52.50 | 52.80 | 51.50 | 52.20 | 52.20 | - | 509,347 |
| Mar 25, 2026 | 52.00 | 52.50 | 51.50 | 52.20 | 52.20 | -0.19% | 275,855 |
| Mar 24, 2026 | 50.50 | 52.90 | 49.65 | 52.30 | 52.30 | 3.98% | 402,033 |
| Mar 23, 2026 | 50.00 | 51.10 | 49.95 | 50.30 | 50.30 | 0.60% | 107,449 |
| Mar 20, 2026 | 50.20 | 50.70 | 50.00 | 50.00 | 50.00 | -0.60% | 94,667 |
| Mar 19, 2026 | 50.60 | 51.30 | 50.30 | 50.30 | 50.30 | -0.79% | 76,499 |
| Mar 18, 2026 | 50.70 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 38,195 |