Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 291.50
+1.00 (0.34%)
At close: May 8, 2026
Pharmasaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 296.50 | 296.50 | 285.00 | 291.50 | 291.50 | 0.34% | 202,204 |
| May 7, 2026 | 299.50 | 299.50 | 288.00 | 290.50 | 290.50 | -1.36% | 185,569 |
| May 6, 2026 | 295.00 | 299.00 | 289.00 | 294.50 | 294.50 | -0.17% | 253,062 |
| May 5, 2026 | 297.00 | 299.50 | 290.50 | 295.00 | 295.00 | -0.67% | 156,653 |
| May 4, 2026 | 301.50 | 301.50 | 292.00 | 297.00 | 297.00 | 1.54% | 170,370 |
| Apr 30, 2026 | 292.00 | 304.00 | 290.50 | 292.50 | 292.50 | 0.17% | 260,546 |
| Apr 29, 2026 | 292.00 | 295.00 | 286.50 | 292.00 | 292.00 | 0.52% | 98,510 |
| Apr 28, 2026 | 289.00 | 294.50 | 282.50 | 290.50 | 290.50 | 0.87% | 162,033 |
| Apr 27, 2026 | 295.50 | 295.50 | 282.00 | 288.00 | 288.00 | -2.37% | 363,533 |
| Apr 24, 2026 | 299.50 | 301.50 | 289.50 | 295.00 | 295.00 | -1.50% | 213,420 |
| Apr 23, 2026 | 305.50 | 309.00 | 290.00 | 299.50 | 299.50 | -1.80% | 367,100 |
| Apr 22, 2026 | 310.50 | 320.00 | 300.00 | 305.00 | 305.00 | -3.33% | 447,266 |
| Apr 21, 2026 | 293.50 | 326.00 | 290.50 | 315.50 | 315.50 | 5.34% | 803,784 |
| Apr 20, 2026 | 295.00 | 305.00 | 290.50 | 299.50 | 299.50 | 0.67% | 452,590 |
| Apr 17, 2026 | 300.50 | 305.00 | 295.00 | 297.50 | 297.50 | -1.00% | 251,210 |
| Apr 16, 2026 | 283.50 | 304.50 | 282.50 | 300.50 | 300.50 | 5.25% | 656,849 |
| Apr 15, 2026 | 274.00 | 285.50 | 269.00 | 285.50 | 285.50 | 5.35% | 235,870 |
| Apr 14, 2026 | 276.50 | 277.00 | 269.00 | 271.00 | 271.00 | -1.99% | 160,901 |
| Apr 13, 2026 | 278.50 | 279.00 | 270.00 | 276.50 | 276.50 | -0.72% | 144,814 |
| Apr 10, 2026 | 278.50 | 279.00 | 268.50 | 278.50 | 278.50 | 0.54% | 156,337 |
| Apr 9, 2026 | 284.00 | 285.00 | 272.00 | 277.00 | 277.00 | -1.95% | 127,673 |
| Apr 8, 2026 | 286.00 | 286.00 | 278.50 | 282.50 | 282.50 | 0.53% | 71,926 |
| Apr 7, 2026 | 272.50 | 289.00 | 270.00 | 281.00 | 281.00 | 3.12% | 132,078 |
| Apr 2, 2026 | 278.50 | 279.50 | 264.50 | 272.50 | 272.50 | -2.15% | 182,969 |
| Apr 1, 2026 | 281.00 | 289.50 | 273.50 | 278.50 | 278.50 | -0.71% | 250,165 |
| Mar 31, 2026 | 280.50 | 292.50 | 275.00 | 280.50 | 280.50 | -1.41% | 355,116 |
| Mar 30, 2026 | 294.00 | 294.50 | 284.00 | 284.50 | 284.50 | -3.40% | 189,726 |
| 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 |