Pharmasaga Co. Ltd. (TPEX:7878)
Taiwan
· Delayed Price · Currency is TWD 288.00
-7.00 (-2.37%)
At close: Apr 27, 2026
Pharmasaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 289.00 | 294.50 | 282.50 | 290.50 | 290.50 | 0.87% | 162,033 |
| Apr 27, 2026 | 295.50 | 295.50 | 282.00 | 288.00 | 288.00 | -2.37% | 363,533 |
| Apr 24, 2026 | 299.50 | 301.50 | 289.50 | 295.00 | 295.00 | -1.50% | 213,420 |
| Apr 23, 2026 | 305.50 | 309.00 | 290.00 | 299.50 | 299.50 | -1.80% | 367,100 |
| Apr 22, 2026 | 310.50 | 320.00 | 300.00 | 305.00 | 305.00 | -3.33% | 447,266 |
| Apr 21, 2026 | 293.50 | 326.00 | 290.50 | 315.50 | 315.50 | 5.34% | 803,784 |
| Apr 20, 2026 | 295.00 | 305.00 | 290.50 | 299.50 | 299.50 | 0.67% | 452,590 |
| Apr 17, 2026 | 300.50 | 305.00 | 295.00 | 297.50 | 297.50 | -1.00% | 251,210 |
| Apr 16, 2026 | 283.50 | 304.50 | 282.50 | 300.50 | 300.50 | 5.25% | 656,849 |
| Apr 15, 2026 | 274.00 | 285.50 | 269.00 | 285.50 | 285.50 | 5.35% | 235,870 |
| Apr 14, 2026 | 276.50 | 277.00 | 269.00 | 271.00 | 271.00 | -1.99% | 160,901 |
| Apr 13, 2026 | 278.50 | 279.00 | 270.00 | 276.50 | 276.50 | -0.72% | 144,814 |
| Apr 10, 2026 | 278.50 | 279.00 | 268.50 | 278.50 | 278.50 | 0.54% | 156,337 |
| Apr 9, 2026 | 284.00 | 285.00 | 272.00 | 277.00 | 277.00 | -1.95% | 127,673 |
| Apr 8, 2026 | 286.00 | 286.00 | 278.50 | 282.50 | 282.50 | 0.53% | 71,926 |
| Apr 7, 2026 | 272.50 | 289.00 | 270.00 | 281.00 | 281.00 | 3.12% | 132,078 |
| Apr 2, 2026 | 278.50 | 279.50 | 264.50 | 272.50 | 272.50 | -2.15% | 182,969 |
| Apr 1, 2026 | 281.00 | 289.50 | 273.50 | 278.50 | 278.50 | -0.71% | 250,165 |
| Mar 31, 2026 | 280.50 | 292.50 | 275.00 | 280.50 | 280.50 | -1.41% | 355,116 |
| Mar 30, 2026 | 294.00 | 294.50 | 284.00 | 284.50 | 284.50 | -3.40% | 189,726 |
| Mar 27, 2026 | 296.00 | 304.50 | 290.00 | 294.50 | 294.50 | -2.00% | 188,171 |
| Mar 26, 2026 | 304.50 | 304.50 | 296.00 | 300.50 | 300.50 | -0.83% | 230,496 |
| Mar 25, 2026 | 302.50 | 303.00 | 295.50 | 303.00 | 303.00 | 0.17% | 152,672 |
| Mar 24, 2026 | 304.50 | 305.00 | 295.50 | 302.50 | 302.50 | - | 241,050 |
| Mar 23, 2026 | 299.00 | 311.00 | 291.50 | 302.50 | 302.50 | 1.00% | 480,555 |
| Mar 20, 2026 | 291.00 | 299.50 | 289.00 | 299.50 | 299.50 | 1.35% | 164,679 |
| Mar 19, 2026 | 295.50 | 296.00 | 289.50 | 295.50 | 295.50 | - | 102,556 |
| Mar 18, 2026 | 290.50 | 296.00 | 289.50 | 295.50 | 295.50 | 1.20% | 179,716 |
| Mar 17, 2026 | 290.00 | 299.00 | 290.00 | 292.00 | 292.00 | -0.51% | 152,689 |
| Mar 16, 2026 | 297.50 | 300.00 | 290.00 | 293.50 | 293.50 | -1.34% | 104,244 |
| Mar 13, 2026 | 294.50 | 298.00 | 287.50 | 297.50 | 297.50 | -0.50% | 79,435 |
| Mar 12, 2026 | 296.00 | 299.50 | 290.00 | 299.00 | 299.00 | 0.84% | 93,011 |
| Mar 11, 2026 | 290.00 | 299.00 | 290.00 | 296.50 | 296.50 | 2.24% | 96,430 |
| Mar 10, 2026 | 294.00 | 299.50 | 285.00 | 290.00 | 290.00 | -1.36% | 139,019 |
| Mar 9, 2026 | 295.00 | 299.00 | 269.00 | 294.00 | 294.00 | -1.18% | 223,763 |
| Mar 6, 2026 | 302.50 | 304.50 | 297.50 | 297.50 | 297.50 | -1.65% | 118,789 |
| Mar 5, 2026 | 300.00 | 307.50 | 298.50 | 302.50 | 302.50 | 1.00% | 277,361 |
| Mar 4, 2026 | 300.00 | 308.00 | 286.00 | 299.50 | 299.50 | -3.54% | 509,934 |
| Mar 3, 2026 | 320.50 | 329.50 | 305.00 | 310.50 | 310.50 | -3.12% | 217,610 |
| Mar 2, 2026 | 303.00 | 329.50 | 298.50 | 320.50 | 320.50 | 4.23% | 539,706 |
| Feb 26, 2026 | 289.00 | 312.50 | 288.00 | 307.50 | 307.50 | 6.40% | 587,557 |
| Feb 25, 2026 | 286.00 | 289.50 | 280.50 | 289.00 | 289.00 | -0.17% | 211,929 |
| Feb 24, 2026 | 295.00 | 296.50 | 285.00 | 289.50 | 289.50 | -3.34% | 462,677 |
| Feb 23, 2026 | 300.00 | 306.00 | 294.00 | 299.50 | 299.50 | - | 176,518 |
| Feb 11, 2026 | 299.50 | 300.00 | 293.50 | 299.50 | 299.50 | - | 142,821 |
| Feb 10, 2026 | 298.00 | 303.50 | 286.00 | 299.50 | 299.50 | 0.50% | 373,703 |
| Feb 9, 2026 | 316.00 | 316.00 | 290.00 | 298.00 | 298.00 | -5.70% | 878,322 |
| Feb 6, 2026 | 308.50 | 319.50 | 304.00 | 316.00 | 316.00 | 1.28% | 224,661 |
| Feb 5, 2026 | 308.00 | 319.00 | 308.00 | 312.00 | 312.00 | 0.32% | 173,766 |
| Feb 4, 2026 | 318.00 | 318.00 | 307.00 | 311.00 | 311.00 | -2.20% | 175,588 |
| Feb 3, 2026 | 318.00 | 323.50 | 306.50 | 318.00 | 318.00 | 0.63% | 387,302 |
| Feb 2, 2026 | 308.00 | 330.00 | 308.00 | 316.00 | 316.00 | 0.32% | 527,208 |
| Jan 30, 2026 | 310.00 | 315.00 | 295.00 | 315.00 | 315.00 | 1.45% | 545,977 |
| Jan 29, 2026 | 311.00 | 319.50 | 304.00 | 310.50 | 310.50 | -0.16% | 290,926 |
| Jan 28, 2026 | 314.50 | 319.00 | 303.50 | 311.00 | 311.00 | -0.48% | 421,291 |
| Jan 27, 2026 | 310.50 | 319.00 | 305.50 | 312.50 | 312.50 | 0.64% | 263,568 |
| Jan 26, 2026 | 320.00 | 321.50 | 306.00 | 310.50 | 310.50 | -3.12% | 393,012 |
| Jan 23, 2026 | 334.50 | 335.00 | 297.50 | 320.50 | 320.50 | -4.19% | 756,974 |
| Jan 22, 2026 | 340.00 | 341.00 | 327.00 | 334.50 | 334.50 | -1.33% | 315,096 |
| Jan 21, 2026 | 340.00 | 350.00 | 334.00 | 339.00 | 339.00 | -3.14% | 333,579 |
| Jan 20, 2026 | 329.50 | 350.00 | 324.50 | 350.00 | 350.00 | 6.22% | 842,780 |
| Jan 19, 2026 | 303.00 | 340.00 | 303.00 | 329.50 | 329.50 | 8.75% | 680,939 |
| Jan 16, 2026 | 308.50 | 308.50 | 297.50 | 303.00 | 303.00 | -1.62% | 286,291 |
| Jan 15, 2026 | 319.50 | 323.50 | 297.00 | 308.00 | 308.00 | -3.60% | 711,324 |
| Jan 14, 2026 | 274.00 | 329.50 | 272.00 | 319.50 | 319.50 | 17.46% | 1,444,341 |
| Jan 13, 2026 | 251.00 | 275.50 | 248.00 | 272.00 | 272.00 | 8.58% | 1,042,746 |
| Jan 12, 2026 | 245.00 | 253.00 | 244.00 | 250.50 | 250.50 | 2.87% | 324,717 |
| Jan 9, 2026 | 245.00 | 250.00 | 243.00 | 243.50 | 243.50 | -0.20% | 156,735 |
| Jan 8, 2026 | 247.50 | 251.00 | 241.00 | 244.00 | 244.00 | -2.40% | 237,587 |
| Jan 7, 2026 | 239.00 | 267.50 | 239.00 | 250.00 | 250.00 | 4.82% | 709,112 |
| Jan 6, 2026 | 240.50 | 241.50 | 236.50 | 238.50 | 238.50 | -0.21% | 142,608 |
| Jan 5, 2026 | 242.00 | 246.00 | 236.00 | 239.00 | 239.00 | -1.04% | 167,737 |
| Jan 2, 2026 | 234.50 | 248.00 | 231.50 | 241.50 | 241.50 | 2.99% | 424,009 |
| Dec 31, 2025 | 234.50 | 234.50 | 228.50 | 234.50 | 234.50 | - | 136,814 |
| Dec 30, 2025 | 232.50 | 237.50 | 227.00 | 234.50 | 234.50 | 1.08% | 68,920 |
| Dec 29, 2025 | 236.50 | 238.00 | 227.00 | 232.00 | 232.00 | -1.90% | 165,918 |
| Dec 26, 2025 | 241.00 | 245.00 | 227.00 | 236.50 | 236.50 | -2.07% | 151,088 |
| Dec 24, 2025 | 245.00 | 249.50 | 228.50 | 241.50 | 241.50 | -3.21% | 102,793 |
| Dec 23, 2025 | 236.00 | 249.50 | 236.00 | 249.50 | 249.50 | 5.72% | 193,928 |
| Dec 22, 2025 | 229.00 | 246.50 | 229.00 | 236.00 | 236.00 | 3.51% | 257,675 |
| Dec 19, 2025 | 229.50 | 230.50 | 220.50 | 228.00 | 228.00 | -1.08% | 65,353 |
| Dec 18, 2025 | 230.00 | 231.00 | 221.50 | 230.50 | 230.50 | 0.22% | 132,985 |
| Dec 17, 2025 | 230.50 | 241.00 | 219.00 | 230.00 | 230.00 | -0.22% | 213,889 |
| Dec 16, 2025 | 230.50 | 236.00 | 210.50 | 230.50 | 230.50 | -1.91% | 595,203 |
| Dec 15, 2025 | 248.50 | 248.50 | 230.50 | 235.00 | 235.00 | -5.43% | 287,817 |
| Dec 12, 2025 | 242.00 | 262.50 | 232.00 | 248.50 | 248.50 | 5.74% | 326,380 |
| Dec 11, 2025 | 243.00 | 247.00 | 228.50 | 235.00 | 235.00 | -3.09% | 300,282 |
| Dec 10, 2025 | 258.50 | 261.00 | 229.50 | 242.50 | 242.50 | -6.19% | 536,658 |
| Dec 9, 2025 | 274.50 | 275.00 | 245.00 | 258.50 | 258.50 | -4.26% | 574,200 |
| Dec 8, 2025 | 275.00 | 287.00 | 266.50 | 270.00 | 270.00 | -1.82% | 545,908 |
| Dec 5, 2025 | 259.00 | 279.50 | 242.50 | 275.00 | 275.00 | 6.38% | 821,253 |
| Dec 4, 2025 | 243.50 | 264.50 | 224.00 | 258.50 | 258.50 | 9.07% | 886,275 |
| Dec 3, 2025 | 197.00 | 248.50 | 197.00 | 237.00 | 237.00 | 20.30% | 1,073,798 |
| Dec 2, 2025 | 201.50 | 207.50 | 182.00 | 197.00 | 197.00 | -2.23% | 953,314 |
| Dec 1, 2025 | 249.50 | 249.50 | 192.50 | 201.50 | 201.50 | -17.42% | 1,463,583 |
| Nov 28, 2025 | 269.00 | 283.00 | 221.50 | 244.00 | 244.00 | -12.70% | 1,060,337 |