PharmaEssentia Corporation (TPE:6446)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
506.00
+9.50 (1.91%)
Aug 26, 2025, 1:30 PM CST

PharmaEssentia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025500.00503.00490.50490.50490.50-1.11%1,228,743
Aug 21, 2025498.50504.00496.00496.00496.00-0.50%868,053
Aug 20, 2025496.00501.00489.00498.50498.500.50%1,618,429
Aug 19, 2025498.00503.00494.50496.00496.00-1.00%1,778,646
Aug 18, 2025508.00508.00501.00501.00501.00-0.60%1,100,242
Aug 15, 2025511.00515.00504.00504.00504.00-0.79%1,100,562
Aug 14, 2025496.50509.00496.50508.00508.002.01%1,364,384
Aug 13, 2025512.00512.00496.00498.00498.00-1.19%1,691,633
Aug 12, 2025503.00511.00502.00504.00504.001.00%1,046,438
Aug 11, 2025510.00511.00499.00499.00499.00-2.16%1,603,052
Aug 8, 2025518.00523.00510.00510.00510.00-1,543,778
Aug 7, 2025512.00517.00510.00510.00510.000.59%771,836
Aug 6, 2025523.00532.00507.00507.00507.00-0.39%2,507,159
Aug 5, 2025501.00509.00501.00509.00509.002.11%890,927
Aug 4, 2025497.00507.00497.00498.50498.500.40%1,575,393
Aug 1, 2025495.00497.00487.00496.50496.500.10%1,933,796
Jul 31, 2025500.00506.00495.50496.00496.00-0.50%1,676,255
Jul 30, 2025501.00503.00495.50498.50498.50-0.50%1,400,617
Jul 29, 2025514.00514.00501.00501.00501.00-1.76%1,641,024
Jul 28, 2025516.00517.00506.00510.00510.00-1.16%1,450,799
Jul 25, 2025526.00526.00513.00516.00516.00-1.90%1,777,275
Jul 24, 2025538.00543.00524.00526.00526.00-1.87%1,133,156
Jul 23, 2025529.00543.00528.00536.00536.001.71%958,538
Jul 22, 2025545.00546.00527.00527.00527.00-3.30%1,361,979
Jul 21, 2025549.00559.00545.00545.00545.00-0.55%977,154
Jul 18, 2025548.00553.00543.00548.00548.00-732,300
Jul 17, 2025535.00554.00534.00548.00548.003.40%2,296,430
Jul 16, 2025525.00532.00522.00530.00530.000.57%933,542
Jul 15, 2025526.00529.00523.00527.00527.000.57%733,787
Jul 14, 2025538.00540.00523.00524.00524.00-2.24%1,279,776
Jul 11, 2025536.00542.00534.00536.00536.00-929,800
Jul 10, 2025523.00546.00522.00536.00536.002.68%2,337,312
Jul 9, 2025520.00531.00518.00522.00522.00-0.38%1,440,410
Jul 8, 2025529.00532.00522.00524.00524.00-0.95%1,217,819
Jul 7, 2025544.00548.00529.00529.00529.00-2.22%1,309,811
Jul 4, 2025557.00558.00539.00541.00541.00-2.52%1,571,928
Jul 3, 2025568.00574.00550.00555.00555.00-2.80%3,321,272
Jul 2, 2025552.00580.00549.00571.00571.004.01%5,815,011
Jul 1, 2025551.00564.00541.00549.00549.000.18%2,635,968
Jun 30, 2025550.00552.00545.00548.00548.000.18%973,433
Jun 27, 2025553.00555.00544.00547.00547.00-0.91%1,052,167
Jun 26, 2025548.00554.00546.00552.00552.001.28%883,516
Jun 25, 2025556.00560.00543.00545.00545.00-0.91%1,903,618
Jun 24, 2025532.00550.00532.00550.00550.004.17%2,357,657
Jun 23, 2025513.00530.00508.00528.00528.001.34%1,389,513
Jun 20, 2025528.00530.00517.00521.00521.00-0.95%1,828,841
Jun 19, 2025533.00534.00523.00526.00526.00-1.13%1,703,841
Jun 18, 2025532.00536.00527.00532.00532.000.95%1,709,114
Jun 17, 2025531.00534.00524.00527.00527.00-1,162,827
Jun 16, 2025536.00538.00524.00527.00527.00-2.04%1,432,215