Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 294.50
-6.00 (-2.00%)
At close: Mar 27, 2026
Pharmasaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 296.00 | 304.50 | 290.00 | 294.50 | 294.50 | -2.00% | 188,171 |
| Mar 26, 2026 | 304.50 | 304.50 | 296.00 | 300.50 | 300.50 | -0.83% | 230,496 |
| Mar 25, 2026 | 302.50 | 303.00 | 295.50 | 303.00 | 303.00 | 0.17% | 152,672 |
| Mar 24, 2026 | 304.50 | 305.00 | 295.50 | 302.50 | 302.50 | - | 241,050 |
| Mar 23, 2026 | 299.00 | 311.00 | 291.50 | 302.50 | 302.50 | 1.00% | 480,555 |
| Mar 20, 2026 | 291.00 | 299.50 | 289.00 | 299.50 | 299.50 | 1.35% | 164,679 |
| Mar 19, 2026 | 295.50 | 296.00 | 289.50 | 295.50 | 295.50 | - | 102,556 |
| Mar 18, 2026 | 290.50 | 296.00 | 289.50 | 295.50 | 295.50 | 1.20% | 179,716 |
| Mar 17, 2026 | 290.00 | 299.00 | 290.00 | 292.00 | 292.00 | -0.51% | 152,689 |
| Mar 16, 2026 | 297.50 | 300.00 | 290.00 | 293.50 | 293.50 | -1.34% | 104,244 |
| Mar 13, 2026 | 294.50 | 298.00 | 287.50 | 297.50 | 297.50 | -0.50% | 79,435 |
| Mar 12, 2026 | 296.00 | 299.50 | 290.00 | 299.00 | 299.00 | 0.84% | 93,011 |
| Mar 11, 2026 | 290.00 | 299.00 | 290.00 | 296.50 | 296.50 | 2.24% | 96,430 |
| Mar 10, 2026 | 294.00 | 299.50 | 285.00 | 290.00 | 290.00 | -1.36% | 139,019 |
| Mar 9, 2026 | 295.00 | 299.00 | 269.00 | 294.00 | 294.00 | -1.18% | 223,763 |
| Mar 6, 2026 | 302.50 | 304.50 | 297.50 | 297.50 | 297.50 | -1.65% | 118,789 |
| Mar 5, 2026 | 300.00 | 307.50 | 298.50 | 302.50 | 302.50 | 1.00% | 277,361 |
| Mar 4, 2026 | 300.00 | 308.00 | 286.00 | 299.50 | 299.50 | -3.54% | 509,934 |
| Mar 3, 2026 | 320.50 | 329.50 | 305.00 | 310.50 | 310.50 | -3.12% | 217,610 |
| Mar 2, 2026 | 303.00 | 329.50 | 298.50 | 320.50 | 320.50 | 4.23% | 539,706 |
| Feb 26, 2026 | 289.00 | 312.50 | 288.00 | 307.50 | 307.50 | 6.40% | 587,557 |
| Feb 25, 2026 | 286.00 | 289.50 | 280.50 | 289.00 | 289.00 | -0.17% | 211,929 |
| Feb 24, 2026 | 295.00 | 296.50 | 285.00 | 289.50 | 289.50 | -3.34% | 462,677 |
| Feb 23, 2026 | 300.00 | 306.00 | 294.00 | 299.50 | 299.50 | - | 176,518 |
| Feb 11, 2026 | 299.50 | 300.00 | 293.50 | 299.50 | 299.50 | - | 142,821 |
| Feb 10, 2026 | 298.00 | 303.50 | 286.00 | 299.50 | 299.50 | 0.50% | 373,703 |
| Feb 9, 2026 | 316.00 | 316.00 | 290.00 | 298.00 | 298.00 | -5.70% | 878,322 |
| Feb 6, 2026 | 308.50 | 319.50 | 304.00 | 316.00 | 316.00 | 1.28% | 224,661 |
| Feb 5, 2026 | 308.00 | 319.00 | 308.00 | 312.00 | 312.00 | 0.32% | 173,766 |
| Feb 4, 2026 | 318.00 | 318.00 | 307.00 | 311.00 | 311.00 | -2.20% | 175,588 |
| Feb 3, 2026 | 318.00 | 323.50 | 306.50 | 318.00 | 318.00 | 0.63% | 387,302 |
| Feb 2, 2026 | 308.00 | 330.00 | 308.00 | 316.00 | 316.00 | 0.32% | 527,208 |
| Jan 30, 2026 | 310.00 | 315.00 | 295.00 | 315.00 | 315.00 | 1.45% | 545,977 |
| Jan 29, 2026 | 311.00 | 319.50 | 304.00 | 310.50 | 310.50 | -0.16% | 290,926 |
| Jan 28, 2026 | 314.50 | 319.00 | 303.50 | 311.00 | 311.00 | -0.48% | 421,291 |
| Jan 27, 2026 | 310.50 | 319.00 | 305.50 | 312.50 | 312.50 | 0.64% | 263,568 |
| Jan 26, 2026 | 320.00 | 321.50 | 306.00 | 310.50 | 310.50 | -3.12% | 393,012 |
| Jan 23, 2026 | 334.50 | 335.00 | 297.50 | 320.50 | 320.50 | -4.19% | 756,974 |
| Jan 22, 2026 | 340.00 | 341.00 | 327.00 | 334.50 | 334.50 | -1.33% | 315,096 |
| Jan 21, 2026 | 340.00 | 350.00 | 334.00 | 339.00 | 339.00 | -3.14% | 333,579 |
| Jan 20, 2026 | 329.50 | 350.00 | 324.50 | 350.00 | 350.00 | 6.22% | 842,780 |
| Jan 19, 2026 | 303.00 | 340.00 | 303.00 | 329.50 | 329.50 | 8.75% | 680,939 |
| Jan 16, 2026 | 308.50 | 308.50 | 297.50 | 303.00 | 303.00 | -1.62% | 286,291 |
| Jan 15, 2026 | 319.50 | 323.50 | 297.00 | 308.00 | 308.00 | -3.60% | 711,324 |
| Jan 14, 2026 | 274.00 | 329.50 | 272.00 | 319.50 | 319.50 | 17.46% | 1,444,341 |
| Jan 13, 2026 | 251.00 | 275.50 | 248.00 | 272.00 | 272.00 | 8.58% | 1,042,746 |
| Jan 12, 2026 | 245.00 | 253.00 | 244.00 | 250.50 | 250.50 | 2.87% | 324,717 |
| Jan 9, 2026 | 245.00 | 250.00 | 243.00 | 243.50 | 243.50 | -0.20% | 156,735 |
| Jan 8, 2026 | 247.50 | 251.00 | 241.00 | 244.00 | 244.00 | -2.40% | 237,587 |
| Jan 7, 2026 | 239.00 | 267.50 | 239.00 | 250.00 | 250.00 | 4.82% | 709,112 |