Sagittarius Life Science Corp (TPEX:3205)
Taiwan
· Delayed Price · Currency is TWD 51.20
-0.80 (-1.54%)
Mar 9, 2026, 1:30 PM CST
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.90 | 51.40 | 49.90 | 51.20 | 51.20 | -1.54% | 160,364 |
| Mar 6, 2026 | 51.50 | 52.50 | 51.10 | 52.00 | 52.00 | 1.56% | 88,990 |
| Mar 5, 2026 | 51.40 | 52.30 | 51.10 | 51.20 | 51.20 | -0.39% | 130,626 |
| Mar 4, 2026 | 51.10 | 52.40 | 50.40 | 51.40 | 51.40 | -0.39% | 168,584 |
| Mar 3, 2026 | 51.10 | 52.20 | 51.10 | 51.60 | 51.60 | 0.19% | 79,315 |
| Mar 2, 2026 | 51.40 | 51.80 | 51.30 | 51.50 | 51.50 | -0.58% | 51,409 |
| Feb 26, 2026 | 52.40 | 52.70 | 51.70 | 51.80 | 51.80 | -0.19% | 168,768 |
| Feb 25, 2026 | 51.40 | 52.00 | 51.20 | 51.90 | 51.90 | 1.17% | 118,182 |
| Feb 24, 2026 | 52.10 | 52.40 | 51.00 | 51.30 | 51.30 | -1.35% | 196,822 |
| Feb 23, 2026 | 50.20 | 53.20 | 50.20 | 52.00 | 52.00 | 3.59% | 442,296 |
| Feb 11, 2026 | 49.45 | 50.90 | 48.65 | 50.20 | 50.20 | 4.58% | 242,358 |
| Feb 10, 2026 | 48.05 | 48.70 | 47.30 | 48.00 | 48.00 | 0.42% | 116,489 |
| Feb 9, 2026 | 47.80 | 48.55 | 47.80 | 47.80 | 47.80 | 1.16% | 59,570 |
| Feb 6, 2026 | 47.95 | 47.95 | 47.10 | 47.25 | 47.25 | -1.46% | 88,985 |
| Feb 5, 2026 | 48.00 | 49.15 | 47.80 | 47.95 | 47.95 | 0.10% | 61,131 |
| Feb 4, 2026 | 47.55 | 48.25 | 47.55 | 47.90 | 47.90 | 0.42% | 62,605 |
| Feb 3, 2026 | 48.10 | 49.40 | 47.30 | 47.70 | 47.70 | 0.10% | 126,862 |
| Feb 2, 2026 | 48.10 | 48.95 | 47.55 | 47.65 | 47.65 | -3.54% | 196,239 |
| Jan 30, 2026 | 52.00 | 52.00 | 49.40 | 49.40 | 49.40 | -5.36% | 388,341 |
| Jan 29, 2026 | 52.10 | 54.50 | 51.20 | 52.20 | 52.20 | 0.77% | 899,611 |
| Jan 28, 2026 | 49.50 | 52.10 | 49.00 | 51.80 | 51.80 | 5.71% | 395,227 |
| Jan 27, 2026 | 48.85 | 49.50 | 48.50 | 49.00 | 49.00 | 0.41% | 81,306 |
| Jan 26, 2026 | 49.00 | 49.30 | 48.80 | 48.80 | 48.80 | -0.31% | 73,308 |
| Jan 23, 2026 | 49.10 | 49.75 | 48.50 | 48.95 | 48.95 | -0.31% | 100,103 |
| Jan 22, 2026 | 50.00 | 50.00 | 48.80 | 49.10 | 49.10 | -0.71% | 75,475 |
| Jan 21, 2026 | 48.95 | 49.95 | 48.95 | 49.45 | 49.45 | 1.02% | 73,505 |
| Jan 20, 2026 | 50.40 | 51.00 | 48.95 | 48.95 | 48.95 | -1.61% | 128,711 |
| Jan 19, 2026 | 50.70 | 50.70 | 49.40 | 49.75 | 49.75 | -1.87% | 246,865 |
| Jan 16, 2026 | 50.80 | 51.20 | 50.40 | 50.70 | 50.70 | -0.20% | 56,379 |
| Jan 15, 2026 | 51.20 | 51.20 | 50.60 | 50.80 | 50.80 | 0.40% | 66,268 |
| Jan 14, 2026 | 51.00 | 51.50 | 50.50 | 50.60 | 50.60 | -0.78% | 59,912 |
| Jan 13, 2026 | 51.70 | 51.70 | 50.30 | 51.00 | 51.00 | -1.35% | 101,750 |
| Jan 12, 2026 | 51.50 | 52.40 | 50.80 | 51.70 | 51.70 | 2.17% | 158,444 |
| Jan 9, 2026 | 50.10 | 51.30 | 50.10 | 50.60 | 50.60 | 0.80% | 106,217 |
| Jan 8, 2026 | 50.20 | 51.10 | 50.10 | 50.20 | 50.20 | - | 88,248 |
| Jan 7, 2026 | 50.50 | 51.00 | 50.00 | 50.20 | 50.20 | -0.59% | 92,526 |
| Jan 6, 2026 | 51.70 | 51.70 | 50.50 | 50.50 | 50.50 | -1.75% | 118,726 |
| Jan 5, 2026 | 51.60 | 51.60 | 50.70 | 51.40 | 51.40 | 0.59% | 95,680 |
| Jan 2, 2026 | 51.50 | 52.50 | 50.80 | 51.10 | 51.10 | -0.39% | 104,412 |
| Dec 31, 2025 | 51.30 | 52.00 | 51.00 | 51.30 | 51.30 | - | 75,907 |
| Dec 30, 2025 | 51.50 | 52.10 | 51.20 | 51.30 | 51.30 | -1.35% | 93,284 |
| Dec 29, 2025 | 51.90 | 52.60 | 51.80 | 52.00 | 52.00 | - | 59,075 |
| Dec 26, 2025 | 51.50 | 52.00 | 51.40 | 52.00 | 52.00 | 1.36% | 69,352 |
| Dec 24, 2025 | 51.80 | 52.30 | 51.20 | 51.30 | 51.30 | 0.20% | 107,111 |
| Dec 23, 2025 | 51.30 | 52.00 | 51.20 | 51.20 | 51.20 | -0.39% | 65,108 |
| Dec 22, 2025 | 50.90 | 51.80 | 50.70 | 51.40 | 51.40 | 1.18% | 106,695 |
| Dec 19, 2025 | 52.50 | 52.80 | 50.20 | 50.80 | 50.80 | -2.87% | 329,451 |
| Dec 18, 2025 | 51.20 | 52.60 | 51.00 | 52.30 | 52.30 | 1.95% | 205,004 |
| Dec 17, 2025 | 50.40 | 52.20 | 50.40 | 51.30 | 51.30 | 1.58% | 119,367 |
| Dec 16, 2025 | 51.90 | 51.90 | 50.20 | 50.50 | 50.50 | -1.37% | 112,723 |
| Dec 15, 2025 | 51.00 | 52.30 | 50.50 | 51.20 | 51.20 | 0.39% | 242,977 |
| Dec 12, 2025 | 49.00 | 51.70 | 49.00 | 51.00 | 51.00 | 5.48% | 315,182 |
| Dec 11, 2025 | 48.00 | 49.30 | 48.00 | 48.35 | 48.35 | 0.10% | 100,574 |
| Dec 10, 2025 | 47.75 | 49.05 | 47.65 | 48.30 | 48.30 | 0.10% | 108,370 |
| Dec 9, 2025 | 47.55 | 48.70 | 47.45 | 48.25 | 48.25 | 1.37% | 85,836 |
| Dec 8, 2025 | 45.90 | 48.95 | 45.90 | 47.60 | 47.60 | 5.08% | 319,319 |
| Dec 5, 2025 | 45.20 | 46.00 | 44.85 | 45.30 | 45.30 | - | 53,935 |
| Dec 4, 2025 | 45.85 | 46.85 | 45.30 | 45.30 | 45.30 | -1.41% | 43,511 |
| Dec 3, 2025 | 45.30 | 46.45 | 44.95 | 45.95 | 45.95 | 3.49% | 73,956 |
| Dec 2, 2025 | 45.40 | 45.40 | 44.30 | 44.40 | 44.40 | -1.00% | 44,326 |
| Dec 1, 2025 | 46.10 | 46.20 | 44.85 | 44.85 | 44.85 | -1.86% | 59,914 |
| Nov 28, 2025 | 46.30 | 46.30 | 45.50 | 45.70 | 45.70 | -0.76% | 60,646 |
| Nov 27, 2025 | 46.00 | 47.20 | 45.80 | 46.05 | 46.05 | 1.43% | 117,613 |
| Nov 26, 2025 | 45.25 | 47.30 | 45.25 | 45.40 | 45.40 | 1.34% | 125,398 |
| Nov 25, 2025 | 45.00 | 45.40 | 44.50 | 44.80 | 44.80 | 0.90% | 70,068 |
| Nov 24, 2025 | 44.70 | 45.40 | 44.05 | 44.40 | 44.40 | 1.02% | 79,255 |
| Nov 21, 2025 | 44.50 | 45.20 | 43.95 | 43.95 | 43.95 | -1.68% | 111,898 |
| Nov 20, 2025 | 46.10 | 46.10 | 44.65 | 44.70 | 44.70 | - | 73,922 |
| Nov 19, 2025 | 45.05 | 46.00 | 44.55 | 44.70 | 44.70 | 0.22% | 92,642 |
| Nov 18, 2025 | 45.80 | 45.80 | 44.45 | 44.60 | 44.60 | -2.62% | 196,739 |
| Nov 17, 2025 | 46.60 | 47.90 | 44.60 | 45.80 | 45.80 | -2.03% | 198,480 |
| Nov 14, 2025 | 47.00 | 48.10 | 46.25 | 46.75 | 46.75 | -0.85% | 229,653 |
| Nov 13, 2025 | 48.20 | 48.25 | 47.15 | 47.15 | 47.15 | -1.77% | 185,296 |
| Nov 12, 2025 | 47.95 | 49.00 | 47.15 | 48.00 | 48.00 | 0.84% | 250,708 |
| Nov 11, 2025 | 49.90 | 49.90 | 47.60 | 47.60 | 47.60 | -3.64% | 306,056 |
| Nov 10, 2025 | 49.15 | 49.90 | 47.55 | 49.40 | 49.40 | -0.30% | 252,067 |
| Nov 7, 2025 | 49.90 | 49.95 | 49.50 | 49.55 | 49.55 | -0.60% | 112,757 |
| Nov 6, 2025 | 50.70 | 51.00 | 49.80 | 49.85 | 49.85 | -1.68% | 93,448 |
| Nov 5, 2025 | 51.30 | 51.30 | 49.00 | 50.70 | 50.70 | 1.20% | 168,359 |
| Nov 4, 2025 | 51.90 | 51.90 | 50.00 | 50.10 | 50.10 | -2.34% | 310,085 |
| Nov 3, 2025 | 51.90 | 52.00 | 51.30 | 51.30 | 51.30 | -1.91% | 125,030 |
| Oct 31, 2025 | 51.50 | 53.30 | 51.50 | 52.30 | 52.30 | 2.15% | 190,561 |
| Oct 30, 2025 | 51.20 | 52.10 | 51.00 | 51.20 | 51.20 | 0.20% | 221,257 |
| Oct 29, 2025 | 52.00 | 52.90 | 51.00 | 51.10 | 51.10 | -1.54% | 267,300 |
| Oct 28, 2025 | 53.60 | 53.60 | 51.70 | 51.90 | 51.90 | -3.17% | 339,702 |
| Oct 27, 2025 | 56.50 | 58.10 | 53.10 | 53.60 | 53.60 | -1.65% | 862,290 |
| Oct 23, 2025 | 53.90 | 55.50 | 53.70 | 54.50 | 54.50 | 1.68% | 687,122 |
| Oct 22, 2025 | 51.70 | 54.40 | 51.60 | 53.60 | 53.60 | 3.68% | 317,422 |
| Oct 21, 2025 | 52.70 | 54.00 | 51.00 | 51.70 | 51.70 | -2.64% | 253,295 |
| Oct 20, 2025 | 53.60 | 53.60 | 52.50 | 53.10 | 53.10 | -0.56% | 87,137 |
| Oct 17, 2025 | 54.70 | 54.90 | 53.40 | 53.40 | 53.40 | -2.38% | 127,415 |
| Oct 16, 2025 | 54.30 | 55.00 | 54.00 | 54.70 | 54.70 | 1.67% | 369,620 |
| Oct 15, 2025 | 55.00 | 55.00 | 52.70 | 53.80 | 53.80 | -1.10% | 435,887 |
| Oct 14, 2025 | 53.00 | 54.90 | 52.60 | 54.40 | 54.40 | 2.06% | 349,869 |
| Oct 13, 2025 | 49.00 | 53.50 | 48.80 | 53.30 | 53.30 | 2.90% | 299,806 |
| Oct 9, 2025 | 53.00 | 53.40 | 51.70 | 51.80 | 51.80 | -0.58% | 167,645 |
| Oct 8, 2025 | 51.10 | 52.70 | 51.10 | 52.10 | 52.10 | 0.19% | 74,003 |
| Oct 7, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -3.70% | 399,040 |
| Oct 3, 2025 | 55.10 | 55.40 | 53.60 | 54.00 | 54.00 | -1.82% | 211,070 |
| Oct 2, 2025 | 54.80 | 55.70 | 54.30 | 55.00 | 55.00 | 0.92% | 148,610 |