PharmaEssentia Corporation (TPE:6446)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
500.00
-5.00 (-0.99%)
Oct 28, 2025, 2:38 PM CST

PharmaEssentia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025505.00506.00499.00500.00500.00-0.99%1,262,142
Oct 27, 2025505.00509.00501.00505.00505.000.40%1,153,173
Oct 23, 2025513.00514.00500.00503.00503.00-2.14%2,596,524
Oct 22, 2025519.00522.00513.00514.00514.00-0.77%1,220,140
Oct 21, 2025518.00524.00513.00518.00518.000.97%1,496,531
Oct 20, 2025522.00522.00508.00513.00513.00-0.58%1,931,580
Oct 17, 2025516.00521.00513.00516.00516.00-0.19%1,060,165
Oct 16, 2025523.00526.00516.00517.00517.000.39%1,610,549
Oct 15, 2025524.00526.00513.00515.00515.00-2,169,816
Oct 14, 2025525.00533.00514.00515.00515.00-1.53%2,036,164
Oct 13, 2025520.00527.00518.00523.00523.00-2.43%2,043,101
Oct 9, 2025540.00542.00528.00536.00536.00-0.56%1,899,943
Oct 8, 2025558.00558.00537.00539.00539.00-2.71%2,805,311
Oct 7, 2025566.00568.00549.00554.00554.00-0.89%3,009,801
Oct 3, 2025558.00566.00547.00559.00559.001.27%3,877,676
Oct 2, 2025557.00557.00546.00552.00552.00-1.25%3,032,037
Oct 1, 2025517.00560.00517.00559.00559.008.54%7,814,277
Sep 30, 2025515.00521.00511.00515.00515.000.59%1,218,560
Sep 29, 2025512.00512.00512.00512.00512.00--
Sep 26, 2025518.00520.00508.00512.00512.00-1.35%1,891,402
Sep 25, 2025524.00533.00519.00519.00519.00-2,281,525
Sep 24, 2025532.00538.00517.00519.00519.000.39%4,379,650
Sep 23, 2025500.00524.00498.50517.00517.004.44%5,461,762
Sep 22, 2025505.00518.00492.00495.00495.00-3.13%7,850,934
Sep 19, 2025487.00511.00485.50511.00511.005.14%5,080,387
Sep 18, 2025483.50488.00477.00486.00486.000.52%2,352,649
Sep 17, 2025490.00490.00482.00483.50483.50-1.63%2,450,831
Sep 16, 2025495.50498.00489.50491.50491.50-0.71%1,902,652
Sep 15, 2025500.00502.00492.00495.00495.00-1.79%1,985,884
Sep 12, 2025501.00504.00490.50504.00504.001.20%2,627,663
Sep 11, 2025510.00514.00497.00498.00498.002.72%5,642,455
Sep 10, 2025482.10488.41473.99484.80484.801.13%3,249,425
Sep 9, 2025473.09481.20469.48479.40479.402.51%2,539,809
Sep 8, 2025456.87470.38453.26467.68467.681.76%2,253,640
Sep 5, 2025473.09473.09456.87459.57459.57-1.73%1,875,412
Sep 4, 2025462.27469.48460.47467.68467.680.78%1,978,641
Sep 3, 2025460.47469.48459.57464.08464.080.78%2,059,834
Sep 2, 2025449.21460.47448.31460.47460.473.34%2,282,851
Sep 1, 2025447.41452.36444.70445.60445.60-0.40%967,009
Aug 29, 2025453.26454.16446.96447.41447.41-1.09%1,413,073
Aug 28, 2025451.46458.67451.46452.36452.360.40%1,071,358
Aug 27, 2025455.07457.77450.56450.56450.56-1.19%1,297,605
Aug 26, 2025446.96455.97445.60455.97455.971.91%2,673,474
Aug 25, 2025446.05447.86441.55447.41447.411.22%1,438,570
Aug 22, 2025450.56453.26442.00442.00442.00-1.11%1,316,801
Aug 21, 2025449.21454.16446.96446.96446.96-0.50%963,305
Aug 20, 2025446.96451.46440.65449.21449.210.50%1,796,020
Aug 19, 2025448.76453.26445.60446.96446.96-1.00%1,973,818
Aug 18, 2025457.77457.77451.46451.46451.46-0.59%1,220,972
Aug 15, 2025460.47464.08454.16454.16454.16-0.79%1,221,327