Sagittarius Life Science

3205
🏛️ taiwan →
54.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.50 28.25 27.35 27.50 0.0M
2021-12-29 26.65 28.80 26.65 27.60 0.0M
2021-12-28 28.10 28.25 26.65 26.65 0.0M
2021-12-27 27.25 28.80 27.25 28.80 0.0M
2021-12-24 25.75 26.80 25.70 26.20 0.0M
2021-12-23 25.70 25.70 25.25 25.40 0.0M
2021-12-22 25.60 25.60 25.25 25.25 0.0M
2021-12-21 25.65 25.65 25.35 25.35 0.0M
2021-12-20 25.85 25.90 25.15 25.35 0.0M
2021-12-17 26.15 26.15 25.55 25.55 0.0M
2021-12-16 26.00 26.15 25.50 25.80 0.0M
2021-12-15 26.05 26.05 25.25 25.45 0.0M
2021-12-14 25.75 25.90 25.50 25.65 0.0M
2021-12-13 25.75 25.85 25.70 25.70 0.0M
2021-12-10 25.75 25.85 25.70 25.75 0.0M
2021-12-09 25.80 25.80 25.65 25.75 0.0M
2021-12-08 25.80 25.80 25.65 25.80 0.0M
2021-12-07 25.85 25.95 25.60 25.80 0.0M
2021-12-06 26.55 26.55 25.80 25.90 0.0M
2021-12-03 26.70 26.70 26.00 26.00 0.0M
2021-12-02 26.80 26.80 26.00 26.15 0.0M
2021-12-01 26.40 26.40 26.25 26.25 0.0M
2021-11-30 26.45 26.45 26.20 26.20 0.0M
2021-11-29 26.50 26.50 26.25 26.45 0.0M
2021-11-26 26.70 26.70 26.40 26.40 0.0M
2021-11-25 26.90 27.15 26.40 26.40 0.0M
2021-11-24 27.40 27.40 26.70 26.85 0.0M
2021-11-23 27.10 27.10 26.20 26.60 0.0M
2021-11-22 26.80 26.95 26.40 26.50 0.0M
2021-11-19 27.80 27.80 26.75 26.80 0.0M
2021-11-18 26.50 28.00 26.50 27.25 0.0M
2021-11-17 26.10 26.30 26.00 26.05 0.0M
2021-11-16 26.20 26.20 25.70 26.05 0.0M
2021-11-15 26.45 26.45 25.90 26.15 0.0M
2021-11-12 26.55 26.55 25.95 25.95 0.0M
2021-11-11 26.25 26.40 25.90 26.35 0.0M
2021-11-10 25.85 26.10 25.80 26.10 0.0M
2021-11-09 25.60 26.20 25.60 26.00 0.0M
2021-11-08 25.95 26.35 25.75 25.80 0.0M
2021-11-05 26.55 26.55 25.65 25.95 0.0M
2021-11-04 27.10 27.10 26.15 26.15 0.0M
2021-11-03 26.55 26.95 26.25 26.55 0.0M
2021-11-02 27.55 27.55 26.55 26.65 0.0M
2021-11-01 27.40 28.10 26.80 27.20 0.0M
2021-10-29 26.70 27.20 26.00 27.10 0.0M
2021-10-28 27.00 27.60 26.45 26.70 0.0M
2021-10-27 25.35 27.70 25.35 27.70 0.0M
2021-10-26 25.10 25.25 25.00 25.20 0.0M
2021-10-25 25.00 25.05 25.00 25.00 0.0M
2021-10-22 25.05 25.10 25.00 25.00 0.0M
2021-10-21 25.50 25.50 25.00 25.05 0.0M
2021-10-20 25.05 25.25 25.00 25.00 0.0M
2021-10-19 25.10 25.20 25.00 25.10 0.0M
2021-10-18 25.00 25.15 24.90 25.10 0.0M
2021-10-15 25.65 25.65 25.10 25.25 0.0M
2021-10-14 25.10 25.20 24.90 25.00 0.0M
2021-10-13 25.20 25.20 24.50 24.60 0.0M
2021-10-12 24.95 24.95 24.60 24.70 0.0M
2021-10-08 25.25 25.25 24.60 24.70 0.0M
2021-10-07 25.05 25.50 24.90 24.95 0.0M
2021-10-06 25.00 25.70 24.70 24.70 0.0M
2021-10-05 25.45 25.45 24.50 24.65 0.0M
2021-10-04 25.60 25.60 24.55 24.90 0.0M
2021-10-01 26.00 26.20 25.45 25.60 0.0M
2021-09-30 25.35 26.20 25.35 26.00 0.0M
2021-09-29 25.30 25.50 25.25 25.35 0.0M
2021-09-28 26.10 26.10 25.35 25.50 0.0M
2021-09-27 26.50 26.50 25.95 26.00 0.0M
2021-09-24 26.15 26.15 25.85 26.05 0.0M
2021-09-23 25.90 26.05 25.85 26.05 0.0M
2021-09-22 25.80 26.15 25.75 25.95 0.0M
2021-09-17 26.15 26.20 25.90 26.20 0.0M
2021-09-16 26.40 26.40 25.85 26.10 0.0M
2021-09-15 26.70 26.70 26.00 26.10 0.0M
2021-09-14 26.10 26.20 25.95 25.95 0.0M
2021-09-13 26.25 26.25 25.90 26.05 0.0M
2021-09-10 26.40 26.40 25.80 25.95 0.0M
2021-09-09 25.80 26.05 25.45 25.80 0.0M
2021-09-08 26.35 26.35 25.25 25.85 0.0M
2021-09-07 26.85 26.85 26.35 26.35 0.0M
2021-09-06 26.80 26.90 26.40 26.85 0.0M
2021-09-03 26.90 26.90 26.65 26.90 0.0M
2021-09-02 27.10 27.10 26.45 26.90 0.0M
2021-09-01 27.00 27.10 26.25 27.10 0.0M
2021-08-31 27.10 27.10 26.90 26.90 0.0M
2021-08-30 26.80 26.95 26.75 26.95 0.0M
2021-08-27 27.15 27.15 26.90 26.90 0.0M
2021-08-26 27.00 27.00 26.90 26.90 0.0M
2021-08-25 27.10 27.15 26.90 26.90 0.0M
2021-08-24 27.05 27.15 26.95 27.10 0.0M
2021-08-23 27.25 27.25 27.00 27.05 0.0M
2021-08-20 27.15 27.40 26.95 27.15 0.0M
2021-08-19 27.10 27.20 26.90 27.15 0.0M
2021-08-18 27.05 27.25 27.00 27.05 0.0M
2021-08-17 27.05 27.30 27.00 27.00 0.0M
2021-08-16 27.10 27.30 27.10 27.10 0.0M
2021-08-13 27.15 27.20 27.05 27.10 0.0M
2021-08-12 27.10 27.30 27.05 27.15 0.0M
2021-08-11 27.15 27.60 27.00 27.15 0.0M
2021-08-10 28.00 28.00 27.10 27.20 0.0M
2021-08-09 27.10 27.10 27.00 27.05 0.0M
2021-08-06 27.30 27.45 27.05 27.05 0.0M
2021-08-05 27.30 27.70 27.20 27.45 0.0M
2021-08-04 27.45 27.60 27.40 27.40 0.0M
2021-08-03 27.80 27.80 27.45 27.45 0.0M
2021-08-02 27.25 28.40 27.25 27.70 0.0M
2021-07-30 27.20 27.45 27.10 27.15 0.0M
2021-07-29 27.15 27.35 27.15 27.15 0.0M
2021-07-28 27.40 27.40 27.00 27.05 0.0M
2021-07-27 27.90 27.90 27.35 27.35 0.0M
2021-07-26 28.00 28.00 27.30 27.30 0.0M
2021-07-23 27.40 27.50 27.35 27.35 0.0M
2021-07-22 27.40 27.70 27.25 27.25 0.0M
2021-07-21 28.35 28.70 27.40 27.40 0.0M
2021-07-20 28.80 29.60 28.05 28.05 0.0M
2021-07-19 28.60 28.70 28.25 28.30 0.0M
2021-07-16 28.45 28.60 28.00 28.10 0.0M
2021-07-15 27.25 28.90 27.25 28.30 0.0M
2021-07-14 27.40 27.40 27.25 27.25 0.0M
2021-07-13 27.70 27.70 27.25 27.35 0.0M
2021-07-12 27.50 27.70 27.30 27.35 0.0M
2021-07-09 27.55 27.55 27.30 27.35 0.0M
2021-07-08 27.50 27.80 27.35 27.55 0.0M
2021-07-07 27.75 27.75 27.35 27.40 0.0M
2021-07-06 27.45 27.65 27.45 27.65 0.0M
2021-07-05 27.60 27.90 27.30 27.50 0.0M
2021-07-02 27.65 27.90 27.30 27.75 0.0M
2021-07-01 28.40 28.40 27.50 27.60 0.0M
2021-06-30 27.65 28.20 27.65 27.90 0.0M
2021-06-29 28.00 28.05 27.80 27.80 0.0M
2021-06-28 27.95 28.10 27.65 27.80 0.0M
2021-06-25 27.95 28.35 27.90 28.10 0.0M
2021-06-24 28.30 28.50 28.05 28.20 0.0M
2021-06-23 28.10 28.60 28.05 28.30 0.0M
2021-06-22 28.30 28.30 27.45 28.00 0.0M
2021-06-21 28.05 28.45 27.75 27.90 0.0M
2021-06-18 28.45 28.45 28.10 28.20 0.0M
2021-06-17 28.50 28.70 28.10 28.50 0.0M
2021-06-16 29.10 29.10 28.60 28.60 0.0M
2021-06-15 29.50 29.50 28.55 28.70 0.0M
2021-06-11 28.80 28.80 28.45 28.75 0.0M
2021-06-10 28.90 29.55 28.55 28.55 0.0M
2021-06-09 28.85 29.35 28.55 28.90 0.0M
2021-06-08 28.40 28.90 28.40 28.55 0.0M
2021-06-07 28.50 28.85 28.45 28.45 0.0M
2021-06-04 29.70 29.70 28.55 28.55 0.0M
2021-06-03 28.15 30.00 28.00 29.60 0.0M
2021-06-02 28.15 28.20 27.85 28.00 0.0M
2021-06-01 28.40 28.40 27.85 28.10 0.0M
2021-05-31 28.15 28.30 27.80 27.80 0.0M
2021-05-28 28.60 28.65 28.05 28.05 0.0M
2021-05-27 28.80 28.90 28.20 28.25 0.0M
2021-05-26 28.70 28.75 28.00 28.10 0.0M
2021-05-25 28.75 28.80 28.20 28.55 0.0M
2021-05-24 29.00 29.20 28.45 28.65 0.0M
2021-05-21 28.85 28.95 28.35 28.85 0.0M
2021-05-20 29.10 29.10 28.50 28.50 0.0M
2021-05-19 30.00 30.00 28.85 28.95 0.0M
2021-05-18 29.80 30.70 29.05 29.55 0.0M
2021-05-17 28.30 30.50 28.30 29.40 0.0M
2021-05-14 31.75 31.75 28.95 29.45 0.0M
2021-05-13 27.50 30.30 27.40 30.30 0.0M
2021-05-12 27.75 28.30 27.40 27.55 0.0M
2021-05-11 28.25 28.25 27.30 27.70 0.0M
2021-05-10 28.60 28.75 28.15 28.15 0.0M
2021-05-07 28.05 28.60 28.05 28.30 0.0M
2021-05-06 28.10 28.45 28.05 28.05 0.0M
2021-05-05 29.60 29.60 28.10 28.10 0.0M
2021-05-04 27.85 28.50 27.50 28.20 0.0M
2021-05-03 29.50 29.50 27.50 27.50 0.0M
2021-04-29 29.80 29.80 29.35 29.35 0.0M
2021-04-28 29.85 30.00 29.75 29.80 0.0M
2021-04-27 29.70 30.30 29.60 29.80 0.0M
2021-04-26 29.95 29.95 29.55 29.60 0.0M
2021-04-23 29.90 29.95 29.30 29.95 0.0M
2021-04-22 30.55 30.60 29.90 29.90 0.0M
2021-04-21 30.20 30.40 30.20 30.20 0.0M
2021-04-20 30.70 30.70 30.10 30.20 0.0M
2021-04-19 30.50 30.80 30.00 30.25 0.0M
2021-04-16 30.10 30.75 30.10 30.30 0.0M
2021-04-15 30.45 30.65 30.30 30.45 0.0M
2021-04-14 31.00 31.00 29.65 30.00 0.0M
2021-04-13 31.95 31.95 31.00 31.00 0.0M
2021-04-12 32.00 32.00 31.50 31.90 0.0M
2021-04-09 31.15 31.60 31.15 31.30 0.0M
2021-04-08 31.20 31.20 31.00 31.15 0.0M
2021-04-07 31.40 31.55 31.20 31.20 0.0M
2021-04-06 31.70 32.00 31.60 31.70 0.0M
2021-04-01 33.10 33.10 32.00 32.10 0.0M
2021-03-31 33.00 33.00 31.90 32.30 0.0M
2021-03-30 32.40 32.40 31.90 32.00 0.0M
2021-03-29 31.90 32.20 31.80 31.80 0.0M
2021-03-26 31.90 31.90 31.40 31.55 0.0M
2021-03-25 31.80 31.80 31.40 31.40 0.0M
2021-03-24 31.75 32.00 31.75 31.80 0.0M
2021-03-23 31.60 31.80 31.60 31.75 0.0M
2021-03-22 32.00 32.00 31.75 31.75 0.0M
2021-03-19 31.90 32.00 31.80 32.00 0.0M
2021-03-18 32.05 32.30 32.00 32.05 0.0M
2021-03-17 32.90 32.90 31.95 32.05 0.0M
2021-03-16 32.00 32.00 31.55 31.60 0.0M
2021-03-15 31.75 32.40 31.75 32.00 0.0M
2021-03-12 32.50 32.85 31.85 31.90 0.0M
2021-03-11 31.65 31.85 31.65 31.75 0.0M
2021-03-10 32.00 32.30 31.95 32.00 0.0M
2021-03-09 31.60 32.00 31.60 31.80 0.0M
2021-03-08 32.05 32.10 31.60 31.60 0.0M
2021-03-05 32.25 32.40 32.05 32.20 0.0M
2021-03-04 31.45 32.15 31.45 31.80 0.0M
2021-03-03 31.30 31.50 31.10 31.45 0.0M
2021-03-02 32.15 32.15 31.30 31.30 0.0M
2021-02-26 33.00 33.00 32.00 32.00 0.0M
2021-02-25 33.80 33.80 32.95 33.00 0.0M
2021-02-24 34.15 34.15 32.85 32.85 0.0M
2021-02-23 33.45 34.40 33.40 33.90 0.0M
2021-02-22 32.60 33.60 32.60 33.40 0.0M
2021-02-19 30.80 32.50 30.75 32.50 0.0M
2021-02-18 30.00 30.75 30.00 30.55 0.0M
2021-02-17 30.00 30.10 30.00 30.05 0.0M
2021-02-05 30.65 30.65 29.80 30.05 0.0M
2021-02-04 29.40 29.70 29.40 29.50 0.0M
2021-02-03 29.15 29.45 29.00 29.15 0.0M
2021-02-02 28.90 29.15 28.80 28.90 0.0M
2021-02-01 29.00 29.60 28.85 28.90 0.0M
2021-01-29 29.65 30.00 29.50 29.50 0.0M
2021-01-28 29.90 30.10 29.60 29.60 0.0M
2021-01-27 30.40 30.40 30.10 30.10 0.0M
2021-01-26 30.40 30.45 30.00 30.05 0.0M
2021-01-25 30.80 31.05 30.50 30.50 0.0M
2021-01-22 31.45 31.45 30.00 30.25 0.0M
2021-01-21 32.35 32.40 31.50 31.50 0.0M
2021-01-20 32.55 32.60 31.90 32.35 0.0M
2021-01-19 33.35 33.40 32.85 32.85 0.0M
2021-01-18 34.05 34.05 33.05 33.05 0.0M
2021-01-15 33.05 34.30 33.05 33.25 0.0M
2021-01-14 33.60 33.60 33.00 33.00 0.0M
2021-01-13 32.55 33.00 32.55 32.65 0.0M
2021-01-12 33.00 33.05 32.25 32.45 0.0M
2021-01-11 32.50 32.70 32.20 32.20 0.0M
2021-01-08 33.00 33.00 32.50 32.70 0.0M
2021-01-07 32.50 33.50 32.50 33.00 0.0M
2021-01-06 33.30 33.30 32.50 32.50 0.0M
2021-01-05 33.80 34.00 33.05 33.05 0.0M
2021-01-04 33.75 34.35 33.75 33.80 0.0M