Pharmasaga Co., Ltd.(TW:7878)
140.00+10.00 (+7.69%)
TW:7878
Pharmasaga Co., Ltd. historical prices
140.00
At close:+10.00 (+7.69%)
Pharmasaga Co., Ltd. (7878) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 130.00 | 152.00 | 130.00 | 140.00 | 140.00 | +7.69% | 348,351 | 1.61 |
| Nov 10, 2026 | 129.50 | 132.00 | 123.50 | 130.00 | 130.00 | +10.17% | 100,436 | 0.46 |
| Nov 09, 2026 | 118.00 | 131.50 | 118.00 | 128.50 | 128.50 | +8.90% | 277,719 | 1.28 |
| Nov 06, 2026 | 120.00 | 125.00 | 109.00 | 118.00 | 118.00 | -9.23% | 331,537 | 1.52 |
| Nov 05, 2026 | 139.50 | 139.50 | 125.00 | 130.00 | 130.00 | -6.81% | 159,382 | 0.72 |
| Nov 04, 2026 | 141.00 | 145.50 | 130.00 | 139.50 | 139.50 | -1.06% | 175,150 | 0.79 |
| Nov 03, 2026 | 151.50 | 151.50 | 136.50 | 141.00 | 141.00 | -6.31% | 49,906 | 0.22 |
| Nov 02, 2026 | 147.00 | 152.00 | 143.50 | 150.50 | 150.50 | +1.35% | 64,318 | 0.27 |
| Oct 30, 2026 | 145.50 | 154.50 | 140.50 | 148.50 | 148.50 | -1.00% | 156,998 | 0.64 |
| Oct 29, 2026 | 149.00 | 160.00 | 141.50 | 150.00 | 150.00 | +0.33% | 376,947 | 1.52 |
| Oct 28, 2026 | 142.00 | 152.50 | 140.00 | 149.50 | 149.50 | +4.91% | 192,048 | 0.77 |
| Oct 27, 2026 | 145.00 | 145.00 | 139.50 | 142.50 | 142.50 | -0.35% | 84,775 | 0.33 |
| Oct 26, 2026 | 143.00 | 152.00 | 141.50 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 143.00 | 152.00 | 141.50 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 149.50 | 152.00 | 141.50 | 143.00 | 143.00 | -4.35% | 190,808 | 0.69 |
| Oct 21, 2026 | 153.00 | 153.00 | 145.00 | 149.50 | 149.50 | -1.97% | 63,452 | 0.23 |
| Oct 20, 2026 | 149.00 | 155.50 | 141.00 | 152.50 | 152.50 | +2.35% | 202,342 | 0.72 |
| Oct 19, 2026 | 152.00 | 161.00 | 142.50 | 149.00 | 149.00 | -1.97% | 161,962 | 0.57 |
| Oct 16, 2026 | 158.00 | 158.00 | 149.50 | 152.00 | 152.00 | -3.49% | 72,594 | 0.25 |
| Oct 15, 2026 | 160.00 | 162.00 | 148.00 | 157.50 | 157.50 | -3.08% | 247,056 | 0.82 |
| Oct 14, 2026 | 160.00 | 167.00 | 157.50 | 162.50 | 162.50 | +1.56% | 83,025 | 0.27 |
| Oct 13, 2026 | 162.00 | 166.50 | 153.00 | 160.00 | 160.00 | -3.03% | 231,167 | 0.74 |
| Oct 12, 2026 | 163.00 | 173.00 | 160.00 | 165.00 | 165.00 | +1.23% | 269,248 | 0.86 |
| Oct 09, 2026 | 163.00 | 167.00 | 160.00 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.10% | 101,897 | 0.32 |
| Oct 07, 2026 | 169.50 | 172.00 | 161.00 | 166.50 | 166.50 | -1.77% | 172,456 | 0.54 |
| Oct 06, 2026 | 166.00 | 170.00 | 161.00 | 169.50 | 169.50 | +2.42% | 148,882 | 0.46 |
| Oct 05, 2026 | 167.00 | 172.50 | 161.50 | 165.50 | 165.50 | -0.60% | 258,752 | 0.80 |
| Oct 02, 2026 | 167.50 | 176.00 | 160.50 | 166.50 | 166.50 | -0.60% | 321,829 | 0.98 |
| Oct 01, 2026 | 164.50 | 170.00 | 160.50 | 167.50 | 167.50 | +1.82% | 138,918 | 0.41 |
| Sep 30, 2026 | 173.00 | 173.00 | 163.00 | 164.50 | 164.50 | -3.52% | 222,368 | 0.66 |
| Sep 29, 2026 | 180.00 | 184.00 | 164.50 | 170.50 | 170.50 | -6.58% | 317,789 | 0.94 |
| Sep 28, 2026 | 182.50 | 185.00 | 169.00 | 182.50 | 182.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 182.50 | 185.00 | 169.00 | 182.50 | 182.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 174.50 | 185.00 | 169.00 | 182.50 | 182.50 | +5.19% | 283,804 | 0.83 |
| Sep 23, 2026 | 187.50 | 188.50 | 171.00 | 173.50 | 173.50 | -6.97% | 523,498 | 1.55 |
| Sep 22, 2026 | 183.50 | 193.00 | 171.00 | 186.50 | 186.50 | +1.91% | 1,026,755 | 3.17 |
| Sep 21, 2026 | 154.00 | 183.50 | 152.00 | 183.00 | 183.00 | +19.22% | 1,220,547 | 3.96 |
| Sep 18, 2026 | 145.00 | 160.00 | 140.00 | 153.50 | 153.50 | +6.23% | 515,365 | 1.65 |
| Sep 17, 2026 | 150.50 | 161.00 | 139.00 | 144.50 | 144.50 | -4.30% | 583,986 | 1.91 |
| Sep 16, 2026 | 124.00 | 157.00 | 119.00 | 151.00 | 151.00 | +20.32% | 533,981 | 1.80 |
| Sep 15, 2026 | 122.00 | 125.50 | 119.00 | 125.50 | 125.50 | +2.87% | 55,629 | 0.19 |
| Sep 14, 2026 | 128.50 | 128.50 | 118.50 | 122.00 | 122.00 | -5.43% | 116,750 | 0.39 |
| Sep 11, 2026 | 128.50 | 129.50 | 122.00 | 129.00 | 129.00 | 0.00% | 105,589 | 0.35 |
| Sep 10, 2026 | 137.00 | 137.50 | 125.50 | 129.00 | 129.00 | -5.84% | 109,797 | 0.36 |
| Sep 09, 2026 | 139.00 | 140.50 | 129.50 | 137.00 | 137.00 | -1.79% | 218,160 | 0.72 |
| Sep 08, 2026 | 137.00 | 141.00 | 129.00 | 139.50 | 139.50 | +1.82% | 166,429 | 0.54 |
| Sep 07, 2026 | 139.50 | 143.50 | 134.00 | 137.00 | 137.00 | -1.44% | 162,064 | 0.53 |
| Sep 04, 2026 | 139.00 | 142.50 | 136.50 | 139.00 | 139.00 | 0.00% | 111,835 | 0.36 |
| Sep 03, 2026 | 139.50 | 146.50 | 136.00 | 139.00 | 139.00 | -0.36% | 157,651 | 0.51 |
