Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan · Delayed Price · Currency is TWD 182.50
+9.00 (5.19%)
At close: Sep 24, 2026
Pharmasaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 144.00 | 144.50 | 137.50 | 140.00 | 140.00 | -3.45% | 137,682 |
| Aug 20, 2026 | 153.00 | 153.00 | 142.00 | 145.00 | 145.00 | -5.54% | 183,860 |
| Aug 19, 2026 | 159.00 | 160.50 | 148.00 | 153.50 | 153.50 | -2.85% | 232,798 |
| Aug 18, 2026 | 161.00 | 162.00 | 155.50 | 158.00 | 158.00 | -1.25% | 47,558 |
| Aug 17, 2026 | 172.00 | 173.00 | 155.50 | 160.00 | 160.00 | -6.71% | 220,853 |
| Aug 14, 2026 | 170.00 | 180.00 | 169.00 | 171.50 | 171.50 | 0.88% | 228,028 |
| Aug 13, 2026 | 162.00 | 175.00 | 158.50 | 170.00 | 170.00 | 4.94% | 331,714 |
| Aug 12, 2026 | 160.50 | 164.50 | 157.00 | 162.00 | 162.00 | -0.61% | 120,977 |
| Aug 11, 2026 | 170.00 | 170.00 | 150.00 | 163.00 | 163.00 | -4.12% | 374,964 |
| Aug 10, 2026 | 180.50 | 181.00 | 162.50 | 170.00 | 170.00 | -5.82% | 288,876 |
| Aug 7, 2026 | 183.00 | 191.00 | 172.50 | 180.50 | 180.50 | -2.43% | 208,822 |
| Aug 6, 2026 | 167.00 | 192.00 | 154.50 | 185.00 | 185.00 | 10.78% | 735,635 |
| Aug 5, 2026 | 164.50 | 171.00 | 157.50 | 167.00 | 167.00 | 1.83% | 321,001 |
| Aug 4, 2026 | 147.00 | 175.00 | 147.00 | 164.00 | 164.00 | 8.97% | 778,880 |
| Aug 3, 2026 | 118.50 | 154.50 | 118.50 | 150.50 | 150.50 | 22.86% | 531,874 |
| Jul 31, 2026 | 112.50 | 128.00 | 112.50 | 122.50 | 122.50 | 9.38% | 312,664 |
| Jul 30, 2026 | 117.00 | 120.00 | 106.00 | 112.00 | 112.00 | -7.05% | 452,508 |
| Jul 29, 2026 | 145.50 | 151.00 | 110.00 | 120.50 | 120.50 | -20.20% | 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 |