E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 211.00
+5.00 (2.43%)
Aug 1, 2025, 1:30 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 2.43% | 5,163,372 |
| Jul 31, 2025 | 210.50 | 212.50 | 205.50 | 206.00 | 206.00 | -1.67% | 6,706,506 |
| Jul 30, 2025 | 212.50 | 214.00 | 208.00 | 209.50 | 209.50 | -1.18% | 4,112,159 |
| Jul 29, 2025 | 214.50 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 3,115,221 |
| Jul 28, 2025 | 215.00 | 215.50 | 213.00 | 214.00 | 214.00 | - | 3,126,575 |
| Jul 25, 2025 | 213.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.71% | 2,960,298 |
| Jul 24, 2025 | 212.00 | 214.00 | 210.50 | 212.50 | 212.50 | -1.62% | 4,932,494 |
| Jul 23, 2025 | 210.50 | 217.00 | 210.50 | 216.00 | 211.01 | 3.85% | 4,475,127 |
| Jul 22, 2025 | 217.00 | 219.00 | 208.00 | 208.00 | 203.19 | -3.70% | 6,397,150 |
| Jul 21, 2025 | 215.00 | 219.50 | 215.00 | 216.00 | 211.01 | -0.92% | 3,544,289 |
| Jul 18, 2025 | 223.50 | 226.00 | 217.50 | 218.00 | 212.96 | -2.68% | 4,470,582 |
| Jul 17, 2025 | 224.00 | 226.50 | 221.50 | 224.00 | 218.83 | 0.67% | 3,439,666 |
| Jul 16, 2025 | 220.00 | 226.00 | 219.50 | 222.50 | 217.36 | 1.60% | 5,676,444 |
| Jul 15, 2025 | 218.00 | 219.50 | 216.00 | 219.00 | 213.94 | 1.86% | 3,339,423 |
| Jul 14, 2025 | 214.00 | 218.00 | 213.00 | 215.00 | 210.03 | 0.70% | 3,801,698 |
| Jul 11, 2025 | 209.50 | 215.50 | 209.50 | 213.50 | 208.57 | 1.18% | 5,785,768 |
| Jul 10, 2025 | 220.00 | 222.00 | 211.00 | 211.00 | 206.13 | -4.09% | 10,088,422 |
| Jul 9, 2025 | 227.50 | 227.50 | 220.00 | 220.00 | 214.92 | -3.51% | 10,195,311 |
| Jul 8, 2025 | 225.00 | 231.00 | 224.00 | 228.00 | 222.73 | 1.11% | 7,616,059 |
| Jul 7, 2025 | 230.00 | 233.00 | 224.00 | 225.50 | 220.29 | -0.66% | 12,007,136 |
| Jul 4, 2025 | 225.00 | 232.00 | 219.00 | 227.00 | 221.76 | 0.89% | 9,824,570 |
| Jul 3, 2025 | 222.50 | 226.00 | 222.00 | 225.00 | 219.80 | 1.12% | 5,938,296 |
| Jul 2, 2025 | 220.50 | 223.50 | 220.00 | 222.50 | 217.36 | - | 2,613,129 |
| Jul 1, 2025 | 222.00 | 226.00 | 221.50 | 222.50 | 217.36 | 0.68% | 2,925,126 |
| Jun 30, 2025 | 225.50 | 228.00 | 221.00 | 221.00 | 215.89 | -2.00% | 4,877,748 |
| Jun 27, 2025 | 227.50 | 230.50 | 225.50 | 225.50 | 220.29 | 0.22% | 6,029,277 |
| Jun 26, 2025 | 221.50 | 227.00 | 219.50 | 225.00 | 219.80 | 2.27% | 8,364,278 |
| Jun 25, 2025 | 220.50 | 223.00 | 215.50 | 220.00 | 214.92 | 1.15% | 5,358,644 |
| Jun 24, 2025 | 217.00 | 220.00 | 216.00 | 217.50 | 212.48 | 2.35% | 3,004,624 |
| Jun 23, 2025 | 206.00 | 213.00 | 206.00 | 212.50 | 207.59 | 0.95% | 3,032,124 |
| Jun 20, 2025 | 213.50 | 214.50 | 207.50 | 210.50 | 205.64 | -1.41% | 4,205,483 |
| Jun 19, 2025 | 217.50 | 218.50 | 213.50 | 213.50 | 208.57 | -1.84% | 2,177,521 |
| Jun 18, 2025 | 219.50 | 223.00 | 217.00 | 217.50 | 212.48 | 0.23% | 4,832,853 |
| Jun 17, 2025 | 219.50 | 221.00 | 217.00 | 217.00 | 211.99 | 0.23% | 4,165,070 |
| Jun 16, 2025 | 216.00 | 219.00 | 214.50 | 216.50 | 211.50 | 0.23% | 2,972,219 |
| Jun 13, 2025 | 220.00 | 221.50 | 215.00 | 216.00 | 211.01 | -1.82% | 4,399,258 |
| Jun 12, 2025 | 221.00 | 224.00 | 219.00 | 220.00 | 214.92 | 0.46% | 3,465,678 |
| Jun 11, 2025 | 217.50 | 224.50 | 217.50 | 219.00 | 213.94 | 0.92% | 8,824,216 |
| Jun 10, 2025 | 213.00 | 217.50 | 212.00 | 217.00 | 211.99 | 1.64% | 5,637,174 |
| Jun 9, 2025 | 217.00 | 219.00 | 212.00 | 213.50 | 208.57 | -0.47% | 5,361,906 |
| Jun 6, 2025 | 214.00 | 216.50 | 213.50 | 214.50 | 209.54 | 0.23% | 3,633,856 |
| Jun 5, 2025 | 213.50 | 219.50 | 212.00 | 214.00 | 209.06 | 0.71% | 9,138,665 |
| Jun 4, 2025 | 208.00 | 214.50 | 207.50 | 212.50 | 207.59 | 3.41% | 6,496,179 |
| Jun 3, 2025 | 208.00 | 209.50 | 204.50 | 205.50 | 200.75 | 0.49% | 4,087,367 |
| Jun 2, 2025 | 212.00 | 212.00 | 203.00 | 204.50 | 199.78 | -3.54% | 6,558,644 |
| May 29, 2025 | 214.50 | 218.00 | 211.50 | 212.00 | 207.10 | 1.92% | 12,375,793 |
| May 28, 2025 | 212.50 | 214.50 | 206.00 | 208.00 | 203.19 | -0.95% | 6,536,192 |
| May 27, 2025 | 212.00 | 212.50 | 208.50 | 210.00 | 205.15 | -0.24% | 6,410,379 |
| May 26, 2025 | 212.00 | 212.00 | 209.50 | 210.50 | 205.64 | 0.24% | 5,167,733 |
| May 23, 2025 | 214.50 | 214.50 | 207.00 | 210.00 | 205.15 | -0.71% | 11,961,292 |