Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 118.00
-12.00 (-9.23%)
At close: Nov 6, 2026
Pharmasaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 120.00 | 125.00 | 109.00 | 118.00 | 118.00 | -9.23% | 331,537 |
| Nov 5, 2026 | 139.50 | 139.50 | 125.00 | 130.00 | 130.00 | -6.81% | 159,382 |
| Nov 4, 2026 | 141.00 | 145.50 | 130.00 | 139.50 | 139.50 | -1.06% | 175,150 |
| Nov 3, 2026 | 151.50 | 151.50 | 136.50 | 141.00 | 141.00 | -6.31% | 49,906 |
| Nov 2, 2026 | 147.00 | 152.00 | 143.50 | 150.50 | 150.50 | 1.35% | 64,318 |
| Oct 30, 2026 | 145.50 | 154.50 | 140.50 | 148.50 | 148.50 | -1.00% | 156,998 |
| Oct 29, 2026 | 149.00 | 160.00 | 141.50 | 150.00 | 150.00 | 0.33% | 376,947 |
| Oct 28, 2026 | 142.00 | 152.50 | 140.00 | 149.50 | 149.50 | 4.91% | 192,048 |
| Oct 27, 2026 | 145.00 | 145.00 | 139.50 | 142.50 | 142.50 | -0.35% | 84,775 |
| Oct 22, 2026 | 149.50 | 152.00 | 141.50 | 143.00 | 143.00 | -4.35% | 190,808 |
| Oct 21, 2026 | 153.00 | 153.00 | 145.00 | 149.50 | 149.50 | -1.97% | 63,452 |
| Oct 20, 2026 | 149.00 | 155.50 | 141.00 | 152.50 | 152.50 | 2.35% | 202,342 |
| Oct 19, 2026 | 152.00 | 161.00 | 142.50 | 149.00 | 149.00 | -1.97% | 161,962 |
| Oct 16, 2026 | 158.00 | 158.00 | 149.50 | 152.00 | 152.00 | -3.49% | 72,594 |
| Oct 15, 2026 | 160.00 | 162.00 | 148.00 | 157.50 | 157.50 | -3.08% | 247,056 |
| Oct 14, 2026 | 160.00 | 167.00 | 157.50 | 162.50 | 162.50 | 1.56% | 83,025 |
| Oct 13, 2026 | 162.00 | 166.50 | 153.00 | 160.00 | 160.00 | -3.03% | 231,167 |
| Oct 12, 2026 | 163.00 | 173.00 | 160.00 | 165.00 | 165.00 | 1.23% | 269,248 |
| Oct 8, 2026 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.10% | 101,897 |
| Oct 7, 2026 | 169.50 | 172.00 | 161.00 | 166.50 | 166.50 | -1.77% | 172,456 |
| Oct 6, 2026 | 166.00 | 170.00 | 161.00 | 169.50 | 169.50 | 2.42% | 148,882 |
| Oct 5, 2026 | 167.00 | 172.50 | 161.50 | 165.50 | 165.50 | -0.60% | 258,753 |
| Oct 2, 2026 | 167.50 | 176.00 | 160.50 | 166.50 | 166.50 | -0.60% | 321,829 |
| Oct 1, 2026 | 164.50 | 170.00 | 160.50 | 167.50 | 167.50 | 1.82% | 138,918 |
| Sep 30, 2026 | 173.00 | 173.00 | 163.00 | 164.50 | 164.50 | -3.52% | 222,368 |
| Sep 29, 2026 | 180.00 | 184.00 | 164.50 | 170.50 | 170.50 | -6.58% | 317,789 |
| Sep 24, 2026 | 174.50 | 185.00 | 169.00 | 182.50 | 182.50 | 5.19% | 283,804 |
| Sep 23, 2026 | 187.50 | 188.50 | 171.00 | 173.50 | 173.50 | -6.97% | 523,498 |
| Sep 22, 2026 | 183.50 | 193.00 | 171.00 | 186.50 | 186.50 | 1.91% | 1,026,755 |
| Sep 21, 2026 | 154.00 | 183.50 | 152.00 | 183.00 | 183.00 | 19.22% | 1,220,547 |
| Sep 18, 2026 | 145.00 | 160.00 | 140.00 | 153.50 | 153.50 | 6.23% | 515,365 |
| Sep 17, 2026 | 150.50 | 161.00 | 139.00 | 144.50 | 144.50 | -4.30% | 583,986 |
| Sep 16, 2026 | 124.00 | 157.00 | 119.00 | 151.00 | 151.00 | 20.32% | 533,981 |
| Sep 15, 2026 | 122.00 | 125.50 | 119.00 | 125.50 | 125.50 | 2.87% | 55,629 |
| Sep 14, 2026 | 128.50 | 128.50 | 118.50 | 122.00 | 122.00 | -5.43% | 116,750 |
| Sep 11, 2026 | 128.50 | 129.50 | 122.00 | 129.00 | 129.00 | - | 105,589 |
| Sep 10, 2026 | 137.00 | 137.50 | 125.50 | 129.00 | 129.00 | -5.84% | 109,797 |
| Sep 9, 2026 | 139.00 | 140.50 | 129.50 | 137.00 | 137.00 | -1.79% | 218,160 |
| Sep 8, 2026 | 137.00 | 141.00 | 129.00 | 139.50 | 139.50 | 1.82% | 166,429 |
| Sep 7, 2026 | 139.50 | 143.50 | 134.00 | 137.00 | 137.00 | -1.44% | 162,064 |
| Sep 4, 2026 | 139.00 | 142.50 | 136.50 | 139.00 | 139.00 | - | 111,835 |
| Sep 3, 2026 | 139.50 | 146.50 | 136.00 | 139.00 | 139.00 | -0.36% | 157,651 |
| Sep 2, 2026 | 142.00 | 145.00 | 131.00 | 139.50 | 139.50 | -4.12% | 199,295 |
| Sep 1, 2026 | 143.50 | 146.00 | 138.00 | 145.50 | 145.50 | 1.75% | 137,880 |
| Aug 31, 2026 | 151.50 | 152.00 | 140.00 | 143.00 | 143.00 | -6.54% | 195,025 |
| Aug 28, 2026 | 139.50 | 155.50 | 139.50 | 153.00 | 153.00 | 9.68% | 365,706 |
| Aug 27, 2026 | 137.50 | 142.50 | 131.50 | 139.50 | 139.50 | 1.45% | 149,957 |
| Aug 26, 2026 | 136.50 | 140.00 | 133.00 | 137.50 | 137.50 | 0.73% | 132,939 |
| Aug 25, 2026 | 138.50 | 141.00 | 130.50 | 136.50 | 136.50 | -3.87% | 136,185 |
| Aug 24, 2026 | 142.00 | 150.50 | 137.50 | 142.00 | 142.00 | 1.43% | 174,982 |