Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 120.50
-30.50 (-20.20%)
At close: Jul 29, 2026
Pharmasaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 145.50 | 151.00 | 110.00 | 188.00 | 188.00 | 24.50% | 975,046 |
| Jul 28, 2026 | 160.00 | 164.50 | 139.00 | 151.00 | 151.00 | -8.21% | 446,443 |
| Jul 27, 2026 | 174.00 | 174.00 | 156.00 | 164.50 | 164.50 | -5.46% | 154,665 |
| Jul 24, 2026 | 187.00 | 187.00 | 169.50 | 174.00 | 174.00 | -7.45% | 123,686 |
| Jul 23, 2026 | 185.00 | 192.00 | 169.00 | 188.00 | 188.00 | 3.30% | 405,794 |
| Jul 22, 2026 | 169.50 | 191.50 | 169.50 | 182.00 | 182.00 | 8.33% | 342,044 |
| Jul 21, 2026 | 171.00 | 180.00 | 157.50 | 168.00 | 168.00 | -1.75% | 493,521 |
| Jul 20, 2026 | 213.00 | 215.50 | 154.50 | 171.00 | 171.00 | -19.91% | 961,155 |
| Jul 17, 2026 | 228.50 | 228.50 | 207.00 | 213.50 | 213.50 | -6.77% | 410,304 |
| Jul 16, 2026 | 239.50 | 240.00 | 223.00 | 229.00 | 229.00 | -3.38% | 432,142 |
| Jul 15, 2026 | 218.00 | 250.00 | 212.00 | 237.00 | 237.00 | 8.97% | 509,757 |
| Jul 14, 2026 | 223.00 | 226.50 | 214.00 | 217.50 | 217.50 | -2.68% | 209,959 |
| Jul 13, 2026 | 229.00 | 233.50 | 218.50 | 223.50 | 223.50 | -2.40% | 372,418 |
| Jul 9, 2026 | 242.00 | 242.00 | 224.00 | 229.00 | 229.00 | -4.18% | 277,736 |
| Jul 8, 2026 | 238.00 | 241.50 | 221.00 | 239.00 | 239.00 | 0.42% | 482,326 |
| Jul 7, 2026 | 247.50 | 251.00 | 220.50 | 238.00 | 238.00 | -3.84% | 553,931 |
| Jul 6, 2026 | 254.50 | 255.00 | 240.00 | 247.50 | 247.50 | -2.75% | 602,764 |
| Jul 3, 2026 | 239.50 | 254.50 | 234.00 | 254.50 | 254.50 | 6.93% | 398,243 |
| Jul 2, 2026 | 235.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1.06% | 146,276 |
| Jul 1, 2026 | 243.50 | 251.00 | 227.00 | 235.50 | 235.50 | -3.29% | 387,285 |
| Jun 30, 2026 | 220.00 | 245.50 | 218.50 | 243.50 | 243.50 | 11.19% | 183,565 |
| Jun 29, 2026 | 216.00 | 221.00 | 215.00 | 219.00 | 219.00 | 2.34% | 164,978 |
| Jun 26, 2026 | 220.00 | 223.50 | 211.00 | 214.00 | 214.00 | -4.25% | 185,243 |
| Jun 25, 2026 | 235.50 | 235.50 | 221.50 | 223.50 | 223.50 | -2.61% | 102,479 |
| Jun 24, 2026 | 224.50 | 237.50 | 215.00 | 229.50 | 229.50 | 2.23% | 267,649 |
| Jun 23, 2026 | 240.00 | 241.00 | 209.50 | 224.50 | 224.50 | -7.80% | 730,417 |
| Jun 22, 2026 | 250.00 | 250.00 | 240.00 | 243.50 | 243.50 | -2.60% | 193,782 |
| Jun 18, 2026 | 249.50 | 250.00 | 238.50 | 250.00 | 250.00 | 0.20% | 207,637 |
| Jun 17, 2026 | 250.50 | 250.50 | 242.00 | 249.50 | 249.50 | -0.20% | 166,143 |
| Jun 16, 2026 | 253.50 | 253.50 | 246.00 | 250.00 | 250.00 | -0.99% | 88,216 |
| Jun 15, 2026 | 259.00 | 259.50 | 247.00 | 252.50 | 252.50 | -2.32% | 190,254 |
| Jun 12, 2026 | 237.00 | 261.50 | 237.00 | 258.50 | 258.50 | 9.07% | 382,327 |
| Jun 11, 2026 | 254.00 | 254.00 | 230.00 | 237.00 | 237.00 | -6.51% | 309,454 |
| Jun 10, 2026 | 255.00 | 255.00 | 244.00 | 253.50 | 253.50 | -0.59% | 252,449 |
| Jun 9, 2026 | 253.50 | 257.00 | 250.50 | 255.00 | 255.00 | - | 229,836 |
| Jun 8, 2026 | 259.00 | 265.00 | 247.00 | 255.00 | 255.00 | -5.20% | 322,441 |
| Jun 5, 2026 | 271.50 | 271.50 | 255.00 | 269.00 | 269.00 | -0.37% | 408,501 |
| Jun 4, 2026 | 275.00 | 275.00 | 266.50 | 270.00 | 270.00 | -1.82% | 175,277 |
| Jun 3, 2026 | 275.00 | 276.00 | 270.00 | 275.00 | 275.00 | 0.36% | 165,665 |
| Jun 2, 2026 | 279.00 | 280.50 | 271.50 | 274.00 | 274.00 | -1.62% | 177,232 |
| Jun 1, 2026 | 276.50 | 279.00 | 273.00 | 278.50 | 278.50 | 0.72% | 213,872 |
| May 29, 2026 | 281.00 | 282.00 | 274.00 | 276.50 | 276.50 | -1.60% | 203,113 |
| May 28, 2026 | 284.50 | 285.00 | 276.50 | 281.00 | 281.00 | -1.23% | 216,592 |
| May 27, 2026 | 288.00 | 288.50 | 277.50 | 284.50 | 284.50 | -1.22% | 357,022 |
| May 26, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.52% | 148,355 |
| May 25, 2026 | 288.00 | 291.00 | 287.00 | 289.50 | 289.50 | 0.87% | 181,361 |
| May 22, 2026 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.20% | 89,473 |
| May 21, 2026 | 289.00 | 293.00 | 287.50 | 290.50 | 290.50 | 0.17% | 199,370 |
| May 20, 2026 | 288.00 | 291.00 | 285.00 | 290.00 | 290.00 | 0.69% | 108,391 |
| May 19, 2026 | 292.50 | 293.00 | 285.00 | 288.00 | 288.00 | -1.54% | 171,706 |