Sagittarius Life Science Corp. 3205
TPEX · Tayvan · Sağlık Teknolojisi
TWD 47,20+0,50 (+%1,07)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 46,70 | -%0,21 | TWD 46,80 | TWD 46,90 | TWD 46,50 | 18,71K |
| 2026-09-30 | TWD 46,80 | +%0,11 | TWD 46,80 | TWD 47,00 | TWD 46,75 | 6,00K |
| 2026-09-29 | TWD 46,75 | -%0,43 | TWD 47,00 | TWD 48,00 | TWD 46,50 | 52,00K |
| 2026-09-24 | TWD 46,95 | +%0,64 | TWD 46,65 | TWD 46,95 | TWD 46,50 | 9,00K |
| 2026-09-23 | TWD 46,65 | +%0,21 | TWD 46,55 | TWD 46,65 | TWD 46,30 | 16,01K |
| 2026-09-22 | TWD 46,55 | -%0,21 | TWD 47,00 | TWD 47,00 | TWD 46,55 | 18,00K |
| 2026-09-21 | TWD 46,65 | -%0,74 | TWD 46,90 | TWD 47,00 | TWD 46,55 | 32,05K |
| 2026-09-18 | TWD 47,00 | +%0,75 | TWD 47,00 | TWD 47,00 | TWD 47,00 | 3,00K |
| 2026-09-17 | TWD 46,65 | +%0,76 | TWD 46,40 | TWD 47,40 | TWD 46,30 | 19,10K |
| 2026-09-16 | TWD 46,30 | -%0,11 | TWD 46,25 | TWD 47,85 | TWD 46,00 | 24,03K |
| 2026-09-15 | TWD 46,35 | -%0,11 | TWD 46,40 | TWD 46,40 | TWD 46,35 | 5,00K |
| 2026-09-14 | TWD 46,40 | -%0,43 | TWD 47,30 | TWD 47,30 | TWD 46,40 | 9,10K |
| 2026-09-11 | TWD 46,60 | -%1,58 | TWD 46,45 | TWD 47,50 | TWD 46,45 | 38,00K |
| 2026-09-10 | TWD 47,35 | +%1,18 | TWD 46,90 | TWD 47,40 | TWD 46,65 | 24,02K |
| 2026-09-09 | TWD 46,80 | %0,00 | TWD 47,00 | TWD 47,00 | TWD 46,60 | 12,05K |
| 2026-09-08 | TWD 46,80 | %0,00 | TWD 47,30 | TWD 47,30 | TWD 46,00 | 18,00K |
| 2026-09-07 | TWD 46,80 | +%1,30 | TWD 47,20 | TWD 47,20 | TWD 46,50 | 8,10K |
| 2026-09-04 | TWD 46,20 | -%1,81 | TWD 47,45 | TWD 47,45 | TWD 45,80 | 113,32K |
| 2026-09-03 | TWD 47,05 | -%0,84 | TWD 47,40 | TWD 47,45 | TWD 46,45 | 75,00K |
| 2026-09-02 | TWD 47,45 | +%0,85 | TWD 46,65 | TWD 47,50 | TWD 46,65 | 21,00K |
| 2026-09-01 | TWD 47,05 | +%0,11 | TWD 47,00 | TWD 47,15 | TWD 46,75 | 39,00K |
| 2026-08-31 | TWD 47,00 | -%0,21 | TWD 47,10 | TWD 47,10 | TWD 46,70 | 62,13K |
| 2026-08-28 | TWD 47,10 | -%1,46 | TWD 47,00 | TWD 47,40 | TWD 47,00 | 39,00K |
| 2026-08-27 | TWD 47,80 | +%0,31 | TWD 47,65 | TWD 48,00 | TWD 47,55 | 15,00K |
| 2026-08-26 | TWD 47,65 | +%0,42 | TWD 47,50 | TWD 48,00 | TWD 47,50 | 8,05K |
| 2026-08-25 | TWD 47,45 | -%3,06 | TWD 48,10 | TWD 48,10 | TWD 46,50 | 26,01K |
| 2026-08-24 | TWD 48,95 | +%1,56 | TWD 48,20 | TWD 48,95 | TWD 47,70 | 12,00K |
| 2026-08-21 | TWD 48,20 | -%0,72 | TWD 48,55 | TWD 49,20 | TWD 48,20 | 37,02K |
| 2026-08-20 | TWD 48,55 | +%0,62 | TWD 49,70 | TWD 49,80 | TWD 48,55 | 7,00K |
| 2026-08-19 | TWD 48,25 | -%0,82 | TWD 47,60 | TWD 49,20 | TWD 47,60 | 17,00K |
| 2026-08-18 | TWD 48,65 | -%0,31 | TWD 48,80 | TWD 48,80 | TWD 47,60 | 48,00K |
| 2026-08-17 | TWD 48,80 | -%0,31 | TWD 48,95 | TWD 48,95 | TWD 48,25 | 11,10K |
| 2026-08-14 | TWD 48,95 | +%0,72 | TWD 49,35 | TWD 49,35 | TWD 48,50 | 14,00K |
| 2026-08-13 | TWD 48,60 | -%0,61 | TWD 49,70 | TWD 49,80 | TWD 48,50 | 62,00K |
| 2026-08-12 | TWD 48,90 | -%1,81 | TWD 50,80 | TWD 50,80 | TWD 48,00 | 62,10K |
| 2026-08-11 | TWD 49,80 | -%0,60 | TWD 49,10 | TWD 50,50 | TWD 49,10 | 33,00K |
| 2026-08-10 | TWD 50,10 | +%1,73 | TWD 49,80 | TWD 50,20 | TWD 49,30 | 39,00K |
| 2026-08-07 | TWD 49,25 | +%1,55 | TWD 50,00 | TWD 50,00 | TWD 48,55 | 19,31K |
| 2026-08-06 | TWD 48,50 | +%1,15 | TWD 47,50 | TWD 48,60 | TWD 47,50 | 35,05K |
| 2026-08-05 | TWD 47,95 | +%1,05 | TWD 48,00 | TWD 48,00 | TWD 47,55 | 16,00K |
| 2026-08-04 | TWD 47,45 | -%0,11 | TWD 47,50 | TWD 48,10 | TWD 47,00 | 36,00K |
| 2026-08-03 | TWD 47,50 | -%0,21 | TWD 47,00 | TWD 47,80 | TWD 47,00 | 44,00K |
| 2026-07-31 | TWD 47,60 | -%0,31 | TWD 48,20 | TWD 49,00 | TWD 47,40 | 117,00K |
| 2026-07-30 | TWD 47,75 | +%0,32 | TWD 48,00 | TWD 48,35 | TWD 47,60 | 76,10K |
| 2026-07-29 | TWD 47,60 | +%0,11 | TWD 47,70 | TWD 48,20 | TWD 47,10 | 142,00K |
| 2026-07-28 | TWD 47,55 | -%4,42 | TWD 49,75 | TWD 49,75 | TWD 47,40 | 129,29K |
| 2026-07-27 | TWD 49,75 | -%0,50 | TWD 49,55 | TWD 50,00 | TWD 49,50 | 65,00K |
| 2026-07-24 | TWD 50,00 | %0,00 | TWD 50,80 | TWD 50,80 | TWD 49,75 | 14,20K |
| 2026-07-23 | TWD 50,00 | %0,00 | TWD 50,00 | TWD 50,40 | TWD 49,65 | 49,00K |
| 2026-07-22 | TWD 50,00 | +%0,30 | TWD 50,10 | TWD 50,50 | TWD 49,85 | 49,00K |
| 2026-07-21 | TWD 49,85 | +%0,10 | TWD 50,20 | TWD 50,20 | TWD 49,80 | 61,11K |
| 2026-07-20 | TWD 49,80 | +%1,32 | TWD 49,20 | TWD 50,00 | TWD 48,80 | 53,00K |
| 2026-07-17 | TWD 49,15 | -%1,90 | TWD 50,50 | TWD 50,50 | TWD 49,15 | 216,22K |
| 2026-07-16 | TWD 50,10 | -%0,99 | TWD 50,50 | TWD 50,60 | TWD 49,85 | 72,00K |
| 2026-07-15 | TWD 50,60 | +%0,80 | TWD 50,40 | TWD 50,70 | TWD 50,10 | 65,20K |
| 2026-07-14 | TWD 50,20 | -%1,38 | TWD 50,90 | TWD 51,10 | TWD 49,70 | 215,00K |
| 2026-07-13 | TWD 50,90 | -%2,30 | TWD 51,80 | TWD 52,10 | TWD 50,50 | 146,05K |
| 2026-07-10 | TWD 52,10 | %0,00 | TWD 52,10 | TWD 52,10 | TWD 52,10 | 0 |
| 2026-07-09 | TWD 52,10 | %0,00 | TWD 52,30 | TWD 52,80 | TWD 52,10 | 54,30K |
| 2026-07-08 | TWD 52,10 | -%0,57 | TWD 52,50 | TWD 52,80 | TWD 52,00 | 68,00K |
| 2026-07-07 | TWD 52,40 | +%0,38 | TWD 52,70 | TWD 54,20 | TWD 52,30 | 137,00K |
| 2026-07-06 | TWD 52,20 | -%1,88 | TWD 53,80 | TWD 53,80 | TWD 52,10 | 179,01K |
| 2026-07-03 | TWD 53,20 | +%1,33 | TWD 52,50 | TWD 54,30 | TWD 52,50 | 226,03K |
| 2026-07-02 | TWD 52,50 | +%0,57 | TWD 51,90 | TWD 53,00 | TWD 51,90 | 73,00K |
| 2026-07-01 | TWD 52,20 | +%0,19 | TWD 52,40 | TWD 52,60 | TWD 52,00 | 45,14K |
| 2026-06-30 | TWD 52,10 | -%0,19 | TWD 52,90 | TWD 52,90 | TWD 52,00 | 75,01K |
| 2026-06-29 | TWD 52,20 | +%0,97 | TWD 51,90 | TWD 52,80 | TWD 51,90 | 71,00K |
| 2026-06-26 | TWD 51,70 | -%1,34 | TWD 52,40 | TWD 52,60 | TWD 51,50 | 198,05K |
| 2026-06-25 | TWD 52,40 | +%0,38 | TWD 52,50 | TWD 52,60 | TWD 52,00 | 90,10K |
| 2026-06-24 | TWD 52,20 | -%2,43 | TWD 52,50 | TWD 53,00 | TWD 51,90 | 162,00K |
| 2026-06-23 | TWD 53,50 | +%2,69 | TWD 52,60 | TWD 54,90 | TWD 51,50 | 329,20K |
| 2026-06-22 | TWD 52,10 | -%0,95 | TWD 52,40 | TWD 52,50 | TWD 51,50 | 268,05K |
| 2026-06-18 | TWD 52,60 | -%0,38 | TWD 52,80 | TWD 53,40 | TWD 52,50 | 157,20K |
| 2026-06-17 | TWD 52,80 | %0,00 | TWD 53,00 | TWD 54,00 | TWD 52,60 | 124,09K |
| 2026-06-16 | TWD 52,80 | -%1,68 | TWD 53,70 | TWD 54,50 | TWD 52,70 | 227,41K |
| 2026-06-15 | TWD 53,70 | -%0,92 | TWD 54,20 | TWD 54,70 | TWD 52,80 | 317,10K |
| 2026-06-12 | TWD 54,20 | +%0,18 | TWD 54,80 | TWD 54,80 | TWD 53,80 | 191,00K |
| 2026-06-11 | TWD 54,10 | +%1,31 | TWD 55,00 | TWD 56,30 | TWD 53,40 | 367,00K |
| 2026-06-10 | TWD 53,40 | -%1,66 | TWD 53,70 | TWD 55,00 | TWD 52,90 | 348,10K |
| 2026-06-09 | TWD 54,30 | +%1,69 | TWD 54,80 | TWD 55,80 | TWD 53,70 | 344,30K |
| 2026-06-08 | TWD 53,40 | -%6,48 | TWD 54,40 | TWD 54,40 | TWD 52,80 | 310,00K |
| 2026-06-05 | TWD 57,10 | +%1,60 | TWD 57,20 | TWD 59,30 | TWD 56,20 | 1,72M |
| 2026-06-04 | TWD 56,20 | +%8,70 | TWD 52,00 | TWD 56,40 | TWD 51,60 | 621,37K |
| 2026-06-03 | TWD 51,70 | -%1,15 | TWD 52,30 | TWD 52,50 | TWD 51,70 | 137,64K |
| 2026-06-02 | TWD 52,30 | -%1,88 | TWD 53,50 | TWD 54,00 | TWD 52,30 | 140,15K |
| 2026-06-01 | TWD 53,30 | -%1,30 | TWD 53,60 | TWD 54,40 | TWD 52,60 | 184,14K |
| 2026-05-29 | TWD 54,00 | -%0,37 | TWD 54,20 | TWD 54,50 | TWD 53,70 | 102,16K |
| 2026-05-28 | TWD 54,20 | +%2,46 | TWD 52,70 | TWD 54,60 | TWD 52,70 | 126,20K |
| 2026-05-27 | TWD 52,90 | -%0,75 | TWD 53,40 | TWD 53,40 | TWD 52,70 | 124,20K |
| 2026-05-26 | TWD 53,30 | %0,00 | TWD 53,30 | TWD 54,20 | TWD 53,20 | 105,20K |