PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 509.00
+10.50 (2.11%)
Aug 5, 2025, 1:30 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | 2.11% | 919,464 |
| Aug 4, 2025 | 497.00 | 507.00 | 497.00 | 498.50 | 498.50 | 0.40% | 1,613,001 |
| Aug 1, 2025 | 495.00 | 497.00 | 487.00 | 496.50 | 496.50 | 0.10% | 1,933,796 |
| Jul 31, 2025 | 500.00 | 506.00 | 495.50 | 496.00 | 496.00 | -0.50% | 1,735,635 |
| Jul 30, 2025 | 501.00 | 503.00 | 495.50 | 498.50 | 498.50 | -0.50% | 1,446,687 |
| Jul 29, 2025 | 514.00 | 514.00 | 501.00 | 501.00 | 501.00 | -1.76% | 1,707,788 |
| Jul 28, 2025 | 516.00 | 517.00 | 506.00 | 510.00 | 510.00 | -1.16% | 1,506,207 |
| Jul 25, 2025 | 526.00 | 526.00 | 513.00 | 516.00 | 516.00 | -1.90% | 1,865,249 |
| Jul 24, 2025 | 538.00 | 543.00 | 524.00 | 526.00 | 526.00 | -1.87% | 1,182,078 |
| Jul 23, 2025 | 529.00 | 543.00 | 528.00 | 536.00 | 536.00 | 1.71% | 977,136 |
| Jul 22, 2025 | 545.00 | 546.00 | 527.00 | 527.00 | 527.00 | -3.30% | 1,361,979 |
| Jul 21, 2025 | 549.00 | 559.00 | 545.00 | 545.00 | 545.00 | -0.55% | 977,154 |
| Jul 18, 2025 | 548.00 | 553.00 | 543.00 | 548.00 | 548.00 | - | 732,300 |
| Jul 17, 2025 | 535.00 | 554.00 | 534.00 | 548.00 | 548.00 | 3.40% | 2,296,430 |
| Jul 16, 2025 | 525.00 | 532.00 | 522.00 | 530.00 | 530.00 | 0.57% | 954,154 |
| Jul 15, 2025 | 526.00 | 529.00 | 523.00 | 527.00 | 527.00 | 0.57% | 733,787 |
| Jul 14, 2025 | 538.00 | 540.00 | 523.00 | 524.00 | 524.00 | -2.24% | 1,308,963 |
| Jul 11, 2025 | 536.00 | 542.00 | 534.00 | 536.00 | 536.00 | - | 948,059 |
| Jul 10, 2025 | 523.00 | 546.00 | 522.00 | 536.00 | 536.00 | 2.68% | 2,337,312 |
| Jul 9, 2025 | 520.00 | 531.00 | 518.00 | 522.00 | 522.00 | -0.38% | 1,465,504 |
| Jul 8, 2025 | 529.00 | 532.00 | 522.00 | 524.00 | 524.00 | -0.95% | 1,252,065 |
| Jul 7, 2025 | 544.00 | 548.00 | 529.00 | 529.00 | 529.00 | -2.22% | 1,362,385 |
| Jul 4, 2025 | 557.00 | 558.00 | 539.00 | 541.00 | 541.00 | -2.52% | 1,615,584 |
| Jul 3, 2025 | 568.00 | 574.00 | 550.00 | 555.00 | 555.00 | -2.80% | 3,424,709 |
| Jul 2, 2025 | 552.00 | 580.00 | 549.00 | 571.00 | 571.00 | 4.01% | 5,941,098 |
| Jul 1, 2025 | 551.00 | 564.00 | 541.00 | 549.00 | 549.00 | 0.18% | 2,674,734 |
| Jun 30, 2025 | 550.00 | 552.00 | 545.00 | 548.00 | 548.00 | 0.18% | 999,632 |
| Jun 27, 2025 | 553.00 | 555.00 | 544.00 | 547.00 | 547.00 | -0.91% | 1,052,167 |
| Jun 26, 2025 | 548.00 | 554.00 | 546.00 | 552.00 | 552.00 | 1.28% | 896,701 |
| Jun 25, 2025 | 556.00 | 560.00 | 543.00 | 545.00 | 545.00 | -0.91% | 1,903,618 |
| Jun 24, 2025 | 532.00 | 550.00 | 532.00 | 550.00 | 550.00 | 4.17% | 2,357,657 |
| Jun 23, 2025 | 513.00 | 530.00 | 508.00 | 528.00 | 528.00 | 1.34% | 1,398,979 |
| Jun 20, 2025 | 528.00 | 530.00 | 517.00 | 521.00 | 521.00 | -0.95% | 1,850,922 |
| Jun 19, 2025 | 533.00 | 534.00 | 523.00 | 526.00 | 526.00 | -1.13% | 1,730,447 |
| Jun 18, 2025 | 532.00 | 536.00 | 527.00 | 532.00 | 532.00 | 0.95% | 1,709,114 |
| Jun 17, 2025 | 531.00 | 534.00 | 524.00 | 527.00 | 527.00 | - | 1,162,827 |
| Jun 16, 2025 | 536.00 | 538.00 | 524.00 | 527.00 | 527.00 | -2.04% | 1,474,010 |
| Jun 13, 2025 | 546.00 | 553.00 | 532.00 | 538.00 | 538.00 | -1.47% | 2,063,087 |
| Jun 12, 2025 | 554.00 | 559.00 | 546.00 | 546.00 | 546.00 | -1.09% | 1,709,337 |
| Jun 11, 2025 | 550.00 | 557.00 | 545.00 | 552.00 | 552.00 | 1.66% | 2,237,627 |
| Jun 10, 2025 | 551.00 | 559.00 | 541.00 | 543.00 | 543.00 | -0.55% | 3,566,566 |
| Jun 9, 2025 | 513.00 | 547.00 | 512.00 | 546.00 | 546.00 | 7.48% | 3,755,408 |
| Jun 6, 2025 | 522.00 | 524.00 | 505.00 | 508.00 | 508.00 | -3.97% | 3,149,849 |
| Jun 5, 2025 | 524.00 | 535.00 | 520.00 | 529.00 | 529.00 | 1.54% | 1,955,413 |
| Jun 4, 2025 | 520.00 | 522.00 | 516.00 | 521.00 | 521.00 | 1.17% | 1,419,705 |
| Jun 3, 2025 | 507.00 | 523.00 | 506.00 | 515.00 | 515.00 | 1.18% | 2,891,381 |
| Jun 2, 2025 | 500.00 | 512.00 | 496.50 | 509.00 | 509.00 | 1.80% | 2,079,901 |
| May 29, 2025 | 515.00 | 517.00 | 500.00 | 500.00 | 500.00 | -2.91% | 3,295,229 |
| May 28, 2025 | 521.00 | 523.00 | 510.00 | 515.00 | 515.00 | 0.19% | 1,451,275 |
| May 27, 2025 | 513.00 | 526.00 | 511.00 | 514.00 | 514.00 | 0.19% | 2,182,241 |