Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 276.50
-4.50 (-1.60%)
At close: May 29, 2026
Pharmasaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 291.00 | 295.00 | 282.00 | 292.50 | 292.50 | -1.35% | 279,855 |
| May 15, 2026 | 289.00 | 299.00 | 285.50 | 296.50 | 296.50 | 3.13% | 423,204 |
| May 14, 2026 | 289.50 | 289.50 | 285.00 | 287.50 | 287.50 | -0.86% | 127,174 |
| May 13, 2026 | 291.00 | 292.50 | 285.00 | 290.00 | 290.00 | -0.85% | 210,715 |
| May 12, 2026 | 289.50 | 293.50 | 284.50 | 292.50 | 292.50 | 1.74% | 125,633 |
| May 11, 2026 | 291.50 | 294.50 | 286.00 | 287.50 | 287.50 | -1.37% | 140,709 |
| 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 |