PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 1,405.00
+80.00 (6.04%)
Sep 8, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,315.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | 1.15% | 4,812,772 |
| Sep 4, 2026 | 1,360.00 | 1,370.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 3,476,804 |
| Sep 3, 2026 | 1,315.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | 3.45% | 3,183,891 |
| Sep 2, 2026 | 1,335.00 | 1,345.00 | 1,280.00 | 1,305.00 | 1,305.00 | -0.38% | 3,641,430 |
| Sep 1, 2026 | 1,375.00 | 1,375.00 | 1,310.00 | 1,310.00 | 1,310.00 | -6.09% | 6,395,071 |
| Aug 31, 2026 | 1,630.00 | 1,645.00 | 1,395.00 | 1,395.00 | 1,395.00 | -9.71% | 10,539,537 |
| Aug 28, 2026 | 1,580.00 | 1,615.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.96% | 4,112,305 |
| Aug 27, 2026 | 1,600.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.58% | 3,952,150 |
| Aug 26, 2026 | 1,520.00 | 1,600.00 | 1,515.00 | 1,585.00 | 1,585.00 | 6.38% | 3,972,402 |
| Aug 25, 2026 | 1,485.00 | 1,510.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.02% | 5,309,944 |
| Aug 24, 2026 | 1,420.00 | 1,490.00 | 1,405.00 | 1,475.00 | 1,475.00 | 5.36% | 3,304,095 |
| Aug 21, 2026 | 1,375.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1.82% | 1,603,835 |
| Aug 20, 2026 | 1,435.00 | 1,450.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 2,521,406 |
| Aug 19, 2026 | 1,410.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,400.00 | - | 2,584,371 |
| Aug 18, 2026 | 1,430.00 | 1,430.00 | 1,345.00 | 1,400.00 | 1,400.00 | -0.71% | 5,232,294 |
| Aug 17, 2026 | 1,505.00 | 1,545.00 | 1,405.00 | 1,410.00 | 1,410.00 | -6.00% | 4,968,434 |
| Aug 14, 2026 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.81% | 4,008,330 |
| Aug 13, 2026 | 1,475.00 | 1,510.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.35% | 3,396,007 |
| Aug 12, 2026 | 1,465.00 | 1,550.00 | 1,415.00 | 1,440.00 | 1,440.00 | -1.37% | 6,003,196 |
| Aug 11, 2026 | 1,330.00 | 1,460.00 | 1,330.00 | 1,460.00 | 1,460.00 | 9.77% | 5,613,829 |
| Aug 10, 2026 | 1,200.00 | 1,360.00 | 1,190.00 | 1,330.00 | 1,330.00 | 7.26% | 4,254,584 |
| Aug 7, 2026 | 1,285.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 3,186,017 |
| Aug 6, 2026 | 1,390.00 | 1,390.00 | 1,250.00 | 1,290.00 | 1,290.00 | -3.37% | 6,232,274 |
| Aug 5, 2026 | 1,245.00 | 1,335.00 | 1,240.00 | 1,335.00 | 1,335.00 | 9.88% | 4,890,358 |
| Aug 4, 2026 | 1,205.00 | 1,275.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4.29% | 4,174,034 |
| Aug 3, 2026 | 1,100.00 | 1,165.00 | 1,090.00 | 1,165.00 | 1,165.00 | 9.91% | 975,946 |
| Jul 31, 2026 | 1,075.00 | 1,105.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3.41% | 3,531,212 |
| Jul 30, 2026 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | -5.09% | 2,848,411 |
| Jul 29, 2026 | 1,120.00 | 1,130.00 | 1,050.00 | 1,080.00 | 1,080.00 | -3.14% | 3,830,927 |
| Jul 28, 2026 | 1,160.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | -6.69% | 2,794,829 |
| Jul 27, 2026 | 1,155.00 | 1,205.00 | 1,130.00 | 1,195.00 | 1,195.00 | 5.29% | 2,059,810 |
| Jul 24, 2026 | 1,150.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.30% | 1,580,118 |
| Jul 23, 2026 | 1,185.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | -2.54% | 2,928,191 |
| Jul 22, 2026 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 2,030,357 |
| Jul 21, 2026 | 1,185.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 2,044,851 |
| Jul 20, 2026 | 1,230.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 2,926,691 |
| Jul 17, 2026 | 1,225.00 | 1,260.00 | 1,190.00 | 1,195.00 | 1,195.00 | -5.16% | 3,377,763 |
| Jul 16, 2026 | 1,335.00 | 1,365.00 | 1,250.00 | 1,260.00 | 1,260.00 | -4.55% | 4,420,281 |
| Jul 15, 2026 | 1,235.00 | 1,320.00 | 1,210.00 | 1,320.00 | 1,320.00 | 10.00% | 2,157,754 |
| Jul 14, 2026 | 1,260.00 | 1,260.00 | 1,165.00 | 1,200.00 | 1,200.00 | -4.00% | 4,037,292 |
| Jul 13, 2026 | 1,275.00 | 1,310.00 | 1,230.00 | 1,250.00 | 1,250.00 | -2.72% | 3,373,173 |
| Jul 9, 2026 | 1,400.00 | 1,400.00 | 1,245.00 | 1,285.00 | 1,285.00 | -6.74% | 6,711,957 |
| Jul 8, 2026 | 1,406.32 | 1,415.34 | 1,343.22 | 1,379.28 | 1,377.93 | 2.34% | 4,771,223 |
| Jul 7, 2026 | 1,325.19 | 1,388.29 | 1,307.16 | 1,347.72 | 1,346.41 | 3.46% | 3,959,953 |
| Jul 6, 2026 | 1,271.10 | 1,325.19 | 1,253.07 | 1,302.65 | 1,301.38 | 3.58% | 2,909,866 |
| Jul 3, 2026 | 1,253.07 | 1,289.13 | 1,244.05 | 1,257.58 | 1,256.35 | - | 3,556,029 |
| Jul 2, 2026 | 1,212.50 | 1,262.08 | 1,189.96 | 1,257.58 | 1,256.35 | 2.57% | 2,884,789 |
| Jul 1, 2026 | 1,244.05 | 1,266.59 | 1,221.52 | 1,226.02 | 1,224.83 | 1.49% | 2,967,538 |
| Jun 30, 2026 | 1,167.43 | 1,244.05 | 1,158.41 | 1,207.99 | 1,206.82 | 5.51% | 5,681,506 |
| Jun 29, 2026 | 1,086.29 | 1,144.89 | 1,086.29 | 1,144.89 | 1,143.77 | 9.96% | 3,225,398 |