Pharmasaga Co., Ltd. 7878
TPEX · Taiwan · Health Technology
TWD 165.50-2.00 (-1.19%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 167.00 | -0.30% | TWD 167.50 | TWD 176.00 | TWD 167.00 | 77.89K |
| 2026-10-01 | TWD 167.50 | +1.82% | TWD 164.50 | TWD 170.00 | TWD 160.50 | 138.92K |
| 2026-09-30 | TWD 164.50 | -3.52% | TWD 173.00 | TWD 173.00 | TWD 163.00 | 222.37K |
| 2026-09-29 | TWD 170.50 | -6.58% | TWD 180.00 | TWD 184.00 | TWD 164.50 | 317.79K |
| 2026-09-24 | TWD 182.50 | +5.19% | TWD 174.50 | TWD 185.00 | TWD 169.00 | 283.80K |
| 2026-09-23 | TWD 173.50 | -6.97% | TWD 187.50 | TWD 188.50 | TWD 171.00 | 523.50K |
| 2026-09-22 | TWD 186.50 | +1.91% | TWD 183.50 | TWD 193.00 | TWD 171.00 | 1.03M |
| 2026-09-21 | TWD 183.00 | +19.22% | TWD 154.00 | TWD 183.50 | TWD 152.00 | 1.22M |
| 2026-09-18 | TWD 153.50 | +6.23% | TWD 145.00 | TWD 160.00 | TWD 140.00 | 515.37K |
| 2026-09-17 | TWD 144.50 | -4.30% | TWD 150.50 | TWD 161.00 | TWD 139.00 | 583.99K |
| 2026-09-16 | TWD 151.00 | +20.32% | TWD 124.00 | TWD 157.00 | TWD 119.00 | 533.98K |
| 2026-09-15 | TWD 125.50 | +2.87% | TWD 122.00 | TWD 125.50 | TWD 119.00 | 55.63K |
| 2026-09-14 | TWD 122.00 | -5.43% | TWD 128.50 | TWD 128.50 | TWD 118.50 | 116.75K |
| 2026-09-11 | TWD 129.00 | 0.00% | TWD 128.50 | TWD 129.50 | TWD 122.00 | 105.59K |
| 2026-09-10 | TWD 129.00 | -5.84% | TWD 137.00 | TWD 137.50 | TWD 125.50 | 109.80K |
| 2026-09-09 | TWD 137.00 | -1.79% | TWD 139.00 | TWD 140.50 | TWD 129.50 | 218.16K |
| 2026-09-08 | TWD 139.50 | +1.82% | TWD 137.00 | TWD 141.00 | TWD 129.00 | 166.43K |
| 2026-09-07 | TWD 137.00 | -1.44% | TWD 139.50 | TWD 143.50 | TWD 134.00 | 162.06K |
| 2026-09-04 | TWD 139.00 | 0.00% | TWD 139.00 | TWD 142.50 | TWD 136.50 | 111.84K |
| 2026-09-03 | TWD 139.00 | -0.36% | TWD 139.50 | TWD 146.50 | TWD 136.00 | 157.65K |
| 2026-09-02 | TWD 139.50 | -4.12% | TWD 142.00 | TWD 145.00 | TWD 131.00 | 199.30K |
| 2026-09-01 | TWD 145.50 | +1.75% | TWD 143.50 | TWD 146.00 | TWD 138.00 | 137.88K |
| 2026-08-31 | TWD 143.00 | -6.54% | TWD 151.50 | TWD 152.00 | TWD 140.00 | 195.03K |
| 2026-08-28 | TWD 153.00 | +9.68% | TWD 139.50 | TWD 155.50 | TWD 139.50 | 365.71K |
| 2026-08-27 | TWD 139.50 | +1.45% | TWD 137.50 | TWD 142.50 | TWD 131.50 | 149.96K |
| 2026-08-26 | TWD 137.50 | +0.73% | TWD 136.50 | TWD 140.00 | TWD 133.00 | 132.94K |
| 2026-08-25 | TWD 136.50 | -3.87% | TWD 138.50 | TWD 141.00 | TWD 130.50 | 136.19K |
| 2026-08-24 | TWD 142.00 | +1.43% | TWD 142.00 | TWD 150.50 | TWD 137.50 | 174.98K |
| 2026-08-21 | TWD 140.00 | -3.45% | TWD 144.00 | TWD 144.50 | TWD 137.50 | 137.68K |
| 2026-08-20 | TWD 145.00 | -5.54% | TWD 153.00 | TWD 153.00 | TWD 142.00 | 183.86K |
| 2026-08-19 | TWD 153.50 | -2.85% | TWD 159.00 | TWD 160.50 | TWD 148.00 | 232.80K |
| 2026-08-18 | TWD 158.00 | -1.25% | TWD 161.00 | TWD 162.00 | TWD 155.50 | 47.56K |
| 2026-08-17 | TWD 160.00 | -6.71% | TWD 172.00 | TWD 173.00 | TWD 155.50 | 220.85K |
| 2026-08-14 | TWD 171.50 | +0.88% | TWD 170.00 | TWD 180.00 | TWD 169.00 | 228.03K |
| 2026-08-13 | TWD 170.00 | +4.94% | TWD 162.00 | TWD 175.00 | TWD 158.50 | 331.71K |
| 2026-08-12 | TWD 162.00 | -0.61% | TWD 160.50 | TWD 164.50 | TWD 157.00 | 120.98K |
| 2026-08-11 | TWD 163.00 | -4.12% | TWD 170.00 | TWD 170.00 | TWD 150.00 | 374.96K |
| 2026-08-10 | TWD 170.00 | -5.82% | TWD 180.50 | TWD 181.00 | TWD 162.50 | 288.88K |
| 2026-08-07 | TWD 180.50 | -2.43% | TWD 183.00 | TWD 191.00 | TWD 172.50 | 208.82K |
| 2026-08-06 | TWD 185.00 | +10.78% | TWD 167.00 | TWD 192.00 | TWD 154.50 | 735.64K |
| 2026-08-05 | TWD 167.00 | +1.83% | TWD 164.50 | TWD 171.00 | TWD 157.50 | 321.00K |
| 2026-08-04 | TWD 164.00 | +8.97% | TWD 147.00 | TWD 175.00 | TWD 147.00 | 778.88K |
| 2026-08-03 | TWD 150.50 | +22.86% | TWD 118.50 | TWD 154.50 | TWD 118.50 | 531.87K |
| 2026-07-31 | TWD 122.50 | +9.38% | TWD 112.50 | TWD 128.00 | TWD 112.50 | 312.66K |
| 2026-07-30 | TWD 112.00 | -7.05% | TWD 117.00 | TWD 120.00 | TWD 106.00 | 452.51K |
| 2026-07-29 | TWD 120.50 | -20.20% | TWD 145.50 | TWD 151.00 | TWD 110.00 | 975.05K |
| 2026-07-28 | TWD 151.00 | -8.21% | TWD 160.00 | TWD 164.50 | TWD 139.00 | 446.44K |
| 2026-07-27 | TWD 164.50 | -5.46% | TWD 174.00 | TWD 174.00 | TWD 156.00 | 154.67K |
| 2026-07-24 | TWD 174.00 | -7.45% | TWD 187.00 | TWD 187.00 | TWD 169.50 | 123.69K |
| 2026-07-23 | TWD 188.00 | +3.30% | TWD 185.00 | TWD 192.00 | TWD 169.00 | 405.79K |
| 2026-07-22 | TWD 182.00 | +8.33% | TWD 169.50 | TWD 191.50 | TWD 169.50 | 342.04K |
| 2026-07-21 | TWD 168.00 | -1.75% | TWD 171.00 | TWD 180.00 | TWD 157.50 | 493.52K |
| 2026-07-20 | TWD 171.00 | -19.91% | TWD 213.00 | TWD 215.50 | TWD 154.50 | 961.16K |
| 2026-07-17 | TWD 213.50 | -6.77% | TWD 228.50 | TWD 228.50 | TWD 207.00 | 410.30K |
| 2026-07-16 | TWD 229.00 | -3.38% | TWD 239.50 | TWD 240.00 | TWD 223.00 | 432.14K |
| 2026-07-15 | TWD 237.00 | +8.97% | TWD 218.00 | TWD 250.00 | TWD 212.00 | 509.76K |
| 2026-07-14 | TWD 217.50 | -2.68% | TWD 223.00 | TWD 226.50 | TWD 214.00 | 209.96K |
| 2026-07-13 | TWD 223.50 | -2.40% | TWD 229.00 | TWD 233.50 | TWD 218.50 | 372.42K |
| 2026-07-09 | TWD 229.00 | -4.18% | TWD 242.00 | TWD 242.00 | TWD 224.00 | 277.74K |
| 2026-07-08 | TWD 239.00 | +0.42% | TWD 238.00 | TWD 241.50 | TWD 221.00 | 482.33K |
| 2026-07-07 | TWD 238.00 | -3.84% | TWD 247.50 | TWD 251.00 | TWD 220.50 | 553.93K |
| 2026-07-06 | TWD 247.50 | -2.75% | TWD 254.50 | TWD 255.00 | TWD 240.00 | 602.76K |
| 2026-07-03 | TWD 254.50 | +6.93% | TWD 239.50 | TWD 254.50 | TWD 234.00 | 398.24K |
| 2026-07-02 | TWD 238.00 | +1.06% | TWD 235.00 | TWD 238.00 | TWD 230.00 | 146.28K |
| 2026-07-01 | TWD 235.50 | -3.29% | TWD 243.50 | TWD 251.00 | TWD 227.00 | 387.29K |
| 2026-06-30 | TWD 243.50 | +11.19% | TWD 220.00 | TWD 245.50 | TWD 218.50 | 183.57K |
| 2026-06-29 | TWD 219.00 | +2.34% | TWD 216.00 | TWD 221.00 | TWD 215.00 | 164.98K |
| 2026-06-26 | TWD 214.00 | -4.25% | TWD 220.00 | TWD 223.50 | TWD 211.00 | 185.24K |
| 2026-06-25 | TWD 223.50 | -2.61% | TWD 235.50 | TWD 235.50 | TWD 221.50 | 102.48K |
| 2026-06-24 | TWD 229.50 | +2.23% | TWD 224.50 | TWD 237.50 | TWD 215.00 | 267.65K |
| 2026-06-23 | TWD 224.50 | -7.80% | TWD 240.00 | TWD 241.00 | TWD 209.50 | 730.42K |
| 2026-06-22 | TWD 243.50 | -2.60% | TWD 250.00 | TWD 250.00 | TWD 240.00 | 193.78K |
| 2026-06-18 | TWD 250.00 | +0.20% | TWD 249.50 | TWD 250.00 | TWD 238.50 | 207.64K |
| 2026-06-17 | TWD 249.50 | -0.20% | TWD 250.50 | TWD 250.50 | TWD 242.00 | 166.14K |
| 2026-06-16 | TWD 250.00 | -0.99% | TWD 253.50 | TWD 253.50 | TWD 246.00 | 88.22K |
| 2026-06-15 | TWD 252.50 | -2.32% | TWD 259.00 | TWD 259.50 | TWD 247.00 | 190.25K |
| 2026-06-12 | TWD 258.50 | +9.07% | TWD 237.00 | TWD 261.50 | TWD 237.00 | 382.33K |
| 2026-06-11 | TWD 237.00 | -6.51% | TWD 254.00 | TWD 254.00 | TWD 230.00 | 309.45K |
| 2026-06-10 | TWD 253.50 | -0.59% | TWD 255.00 | TWD 255.00 | TWD 244.00 | 252.45K |
| 2026-06-09 | TWD 255.00 | 0.00% | TWD 253.50 | TWD 257.00 | TWD 250.50 | 229.84K |
| 2026-06-08 | TWD 255.00 | -5.20% | TWD 259.00 | TWD 265.00 | TWD 247.00 | 322.44K |
| 2026-06-05 | TWD 269.00 | -0.37% | TWD 271.50 | TWD 271.50 | TWD 255.00 | 408.50K |
| 2026-06-04 | TWD 270.00 | -1.82% | TWD 275.00 | TWD 275.00 | TWD 266.50 | 175.28K |
| 2026-06-03 | TWD 275.00 | +0.36% | TWD 275.00 | TWD 276.00 | TWD 270.00 | 165.67K |
| 2026-06-02 | TWD 274.00 | -1.62% | TWD 279.00 | TWD 280.50 | TWD 271.50 | 177.23K |
| 2026-06-01 | TWD 278.50 | +0.72% | TWD 276.50 | TWD 279.00 | TWD 273.00 | 213.87K |
| 2026-05-29 | TWD 276.50 | -1.60% | TWD 281.00 | TWD 282.00 | TWD 274.00 | 203.11K |
| 2026-05-28 | TWD 281.00 | -1.23% | TWD 284.50 | TWD 285.00 | TWD 276.50 | 216.59K |
| 2026-05-27 | TWD 284.50 | -1.22% | TWD 288.00 | TWD 288.50 | TWD 277.50 | 357.02K |
| 2026-05-26 | TWD 288.00 | -0.52% | TWD 290.00 | TWD 290.00 | TWD 286.00 | 148.36K |