Sagittarius Life Science Corp (TPEX:3205)
Taiwan
· Delayed Price · Currency is TWD 58.00
+0.20 (0.35%)
Apr 28, 2026, 1:30 PM CST
Sagittarius Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.80 | 58.80 | 57.50 | 58.00 | 58.00 | 0.35% | 131,661 |
| Apr 27, 2026 | 59.30 | 59.30 | 57.50 | 57.80 | 57.80 | -2.69% | 364,776 |
| Apr 24, 2026 | 60.40 | 62.00 | 58.10 | 59.40 | 59.40 | -1.66% | 886,315 |
| Apr 23, 2026 | 57.60 | 61.00 | 55.50 | 60.40 | 60.40 | 4.14% | 999,889 |
| Apr 22, 2026 | 59.50 | 60.10 | 57.80 | 58.00 | 58.00 | -2.03% | 306,894 |
| Apr 21, 2026 | 59.30 | 59.90 | 58.90 | 59.20 | 59.20 | - | 178,254 |
| Apr 20, 2026 | 62.00 | 62.00 | 59.20 | 59.20 | 59.20 | -4.67% | 503,842 |
| Apr 17, 2026 | 62.50 | 62.50 | 60.60 | 62.10 | 62.10 | 0.32% | 314,109 |
| Apr 16, 2026 | 60.20 | 62.30 | 60.10 | 61.90 | 61.90 | 3.34% | 453,126 |
| Apr 15, 2026 | 61.70 | 61.70 | 59.60 | 59.90 | 59.90 | -2.60% | 376,114 |
| Apr 14, 2026 | 60.40 | 62.50 | 60.40 | 61.50 | 61.50 | 1.99% | 527,148 |
| Apr 13, 2026 | 61.20 | 63.30 | 59.60 | 60.30 | 60.30 | 0.33% | 531,019 |
| Apr 10, 2026 | 59.20 | 61.00 | 59.00 | 60.10 | 60.10 | 0.17% | 380,785 |
| Apr 9, 2026 | 60.80 | 61.10 | 59.00 | 60.00 | 60.00 | -1.80% | 654,898 |
| Apr 8, 2026 | 60.20 | 61.90 | 57.10 | 61.10 | 61.10 | 3.04% | 959,541 |
| Apr 7, 2026 | 60.30 | 62.10 | 58.50 | 59.30 | 59.30 | -2.63% | 844,317 |
| Apr 2, 2026 | 60.30 | 65.60 | 60.30 | 60.90 | 60.90 | 1.16% | 2,033,093 |
| Apr 1, 2026 | 62.70 | 67.00 | 58.40 | 60.20 | 60.20 | -3.68% | 4,935,747 |
| Mar 31, 2026 | 56.30 | 62.50 | 55.90 | 62.50 | 62.50 | 9.84% | 3,017,326 |
| Mar 30, 2026 | 58.00 | 58.50 | 53.80 | 56.90 | 56.90 | 0.71% | 1,356,015 |
| Mar 27, 2026 | 52.90 | 57.40 | 51.80 | 56.50 | 56.50 | 8.24% | 3,009,213 |
| Mar 26, 2026 | 52.50 | 52.80 | 51.50 | 52.20 | 52.20 | - | 509,347 |
| Mar 25, 2026 | 52.00 | 52.50 | 51.50 | 52.20 | 52.20 | -0.19% | 275,855 |
| Mar 24, 2026 | 50.50 | 52.90 | 49.65 | 52.30 | 52.30 | 3.98% | 402,033 |
| Mar 23, 2026 | 50.00 | 51.10 | 49.95 | 50.30 | 50.30 | 0.60% | 107,449 |
| Mar 20, 2026 | 50.20 | 50.70 | 50.00 | 50.00 | 50.00 | -0.60% | 94,667 |
| Mar 19, 2026 | 50.60 | 51.30 | 50.30 | 50.30 | 50.30 | -0.79% | 76,499 |
| Mar 18, 2026 | 50.70 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 38,195 |
| Mar 17, 2026 | 50.80 | 51.30 | 50.50 | 51.00 | 51.00 | 0.59% | 98,468 |
| Mar 16, 2026 | 50.50 | 51.60 | 50.50 | 50.70 | 50.70 | -0.39% | 73,179 |
| Mar 13, 2026 | 51.30 | 51.30 | 50.50 | 50.90 | 50.90 | -0.59% | 55,222 |
| Mar 12, 2026 | 51.80 | 52.00 | 50.00 | 51.20 | 51.20 | -0.78% | 125,308 |
| Mar 11, 2026 | 52.10 | 52.10 | 51.20 | 51.60 | 51.60 | 0.19% | 51,323 |
| Mar 10, 2026 | 51.70 | 52.60 | 51.30 | 51.50 | 51.50 | 0.59% | 65,547 |
| 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 |