PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 470.00
-2.50 (-0.53%)
At close: Dec 31, 2025
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 472.50 | 474.00 | 467.00 | 470.00 | 470.00 | -0.53% | 1,809,206 |
| Dec 30, 2025 | 488.00 | 488.00 | 472.50 | 472.50 | 472.50 | -2.48% | 2,760,575 |
| Dec 29, 2025 | 491.50 | 492.00 | 483.50 | 484.50 | 484.50 | -0.92% | 1,220,044 |
| Dec 26, 2025 | 493.50 | 497.50 | 489.00 | 489.00 | 489.00 | -0.20% | 838,569 |
| Dec 24, 2025 | 497.50 | 503.00 | 488.00 | 490.00 | 490.00 | -1.21% | 1,579,739 |
| Dec 23, 2025 | 497.50 | 502.00 | 496.00 | 496.00 | 496.00 | -0.20% | 675,704 |
| Dec 22, 2025 | 497.00 | 500.00 | 495.00 | 497.00 | 497.00 | 0.51% | 646,800 |
| Dec 19, 2025 | 499.00 | 501.00 | 494.00 | 494.50 | 494.50 | -0.20% | 1,088,027 |
| Dec 18, 2025 | 502.00 | 506.00 | 495.50 | 495.50 | 495.50 | -1.29% | 1,227,592 |
| Dec 17, 2025 | 511.00 | 516.00 | 502.00 | 502.00 | 502.00 | -1.76% | 1,282,811 |
| Dec 16, 2025 | 508.00 | 518.00 | 507.00 | 511.00 | 511.00 | - | 1,645,897 |
| Dec 15, 2025 | 499.00 | 514.00 | 497.00 | 511.00 | 511.00 | 1.79% | 1,424,882 |
| Dec 12, 2025 | 510.00 | 512.00 | 501.00 | 502.00 | 502.00 | -1.38% | 1,354,962 |
| Dec 11, 2025 | 520.00 | 521.00 | 509.00 | 509.00 | 509.00 | -1.36% | 966,205 |
| Dec 10, 2025 | 514.00 | 526.00 | 514.00 | 516.00 | 516.00 | 0.78% | 2,866,513 |
| Dec 9, 2025 | 510.00 | 515.00 | 506.00 | 512.00 | 512.00 | 0.39% | 1,048,602 |
| Dec 8, 2025 | 523.00 | 527.00 | 510.00 | 510.00 | 510.00 | -0.58% | 2,212,440 |
| Dec 5, 2025 | 518.00 | 520.00 | 505.00 | 513.00 | 513.00 | -0.77% | 1,735,387 |
| Dec 4, 2025 | 523.00 | 524.00 | 513.00 | 517.00 | 517.00 | -0.39% | 1,640,926 |
| Dec 3, 2025 | 522.00 | 525.00 | 517.00 | 519.00 | 519.00 | 0.19% | 1,518,878 |
| Dec 2, 2025 | 515.00 | 522.00 | 513.00 | 518.00 | 518.00 | 0.58% | 1,352,185 |
| Dec 1, 2025 | 515.00 | 519.00 | 507.00 | 515.00 | 515.00 | -0.19% | 1,600,151 |
| Nov 28, 2025 | 523.00 | 523.00 | 513.00 | 516.00 | 516.00 | -1.34% | 1,488,255 |
| Nov 27, 2025 | 507.00 | 523.00 | 500.00 | 523.00 | 523.00 | 3.77% | 3,727,970 |
| Nov 26, 2025 | 491.00 | 505.00 | 490.00 | 504.00 | 504.00 | 3.38% | 2,345,809 |
| Nov 25, 2025 | 486.00 | 491.00 | 482.50 | 487.50 | 487.50 | - | 1,204,538 |
| Nov 24, 2025 | 470.00 | 488.00 | 468.50 | 487.50 | 487.50 | 4.28% | 2,955,403 |
| Nov 21, 2025 | 468.50 | 474.50 | 467.00 | 467.50 | 467.50 | -1.68% | 1,157,461 |
| Nov 20, 2025 | 463.50 | 479.00 | 463.50 | 475.50 | 475.50 | 4.85% | 1,649,400 |
| Nov 19, 2025 | 454.00 | 461.50 | 452.50 | 453.50 | 453.50 | - | 1,423,534 |
| Nov 18, 2025 | 462.00 | 464.50 | 453.50 | 453.50 | 453.50 | -2.89% | 2,087,061 |
| Nov 17, 2025 | 480.00 | 483.00 | 466.00 | 467.00 | 467.00 | -2.81% | 2,764,446 |
| Nov 14, 2025 | 490.00 | 491.50 | 480.50 | 480.50 | 480.50 | -2.54% | 2,599,483 |
| Nov 13, 2025 | 503.00 | 503.00 | 492.50 | 493.00 | 493.00 | -1.40% | 1,639,112 |
| Nov 12, 2025 | 496.00 | 504.00 | 496.00 | 500.00 | 500.00 | 1.01% | 1,261,636 |
| Nov 11, 2025 | 501.00 | 505.00 | 495.00 | 495.00 | 495.00 | -1.00% | 1,291,027 |
| Nov 10, 2025 | 499.00 | 501.00 | 490.00 | 500.00 | 500.00 | -0.20% | 2,048,142 |
| Nov 7, 2025 | 514.00 | 517.00 | 501.00 | 501.00 | 501.00 | -1.76% | 2,436,196 |
| Nov 6, 2025 | 505.00 | 522.00 | 504.00 | 510.00 | 510.00 | 2.93% | 3,881,613 |
| Nov 5, 2025 | 500.00 | 505.00 | 490.00 | 495.50 | 495.50 | 0.41% | 2,076,576 |
| Nov 4, 2025 | 500.00 | 514.00 | 493.50 | 493.50 | 493.50 | -0.90% | 2,463,003 |
| Nov 3, 2025 | 500.00 | 504.00 | 496.00 | 498.00 | 498.00 | - | 1,593,573 |
| Oct 31, 2025 | 494.50 | 504.00 | 493.50 | 498.00 | 498.00 | 1.22% | 1,343,559 |
| Oct 30, 2025 | 496.00 | 499.00 | 492.00 | 492.00 | 492.00 | -0.81% | 1,423,766 |
| Oct 29, 2025 | 500.00 | 504.00 | 494.50 | 496.00 | 496.00 | -0.80% | 1,456,647 |
| Oct 28, 2025 | 505.00 | 506.00 | 499.00 | 500.00 | 500.00 | -0.99% | 1,262,142 |
| Oct 27, 2025 | 505.00 | 509.00 | 501.00 | 505.00 | 505.00 | 0.40% | 1,153,173 |
| Oct 23, 2025 | 513.00 | 514.00 | 500.00 | 503.00 | 503.00 | -2.14% | 2,596,524 |
| Oct 22, 2025 | 519.00 | 522.00 | 513.00 | 514.00 | 514.00 | -0.77% | 1,220,140 |
| Oct 21, 2025 | 518.00 | 524.00 | 513.00 | 518.00 | 518.00 | 0.97% | 1,496,531 |