Skip to main content
logo
PharmaEssentia Corporation (TPE:6446)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,285.00
-92.93 (-6.74%)
At close: Jul 9, 2026

PharmaEssentia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20261,406.321,415.341,343.221,379.281,377.932.34%4,748,533
Jul 7, 20261,325.191,388.291,307.161,347.721,346.413.46%3,959,953
Jul 6, 20261,271.101,325.191,253.071,302.651,301.383.58%2,909,866
Jul 3, 20261,253.071,289.131,244.051,257.581,256.35-3,556,029
Jul 2, 20261,212.501,262.081,189.961,257.581,256.352.57%2,884,789
Jul 1, 20261,244.051,266.591,221.521,226.021,224.831.49%2,967,538
Jun 30, 20261,167.431,244.051,158.411,207.991,206.825.51%5,681,506
Jun 29, 20261,086.291,144.891,086.291,144.891,143.779.96%3,225,398
Jun 26, 20261,068.261,095.311,032.201,041.221,040.20-3.35%3,135,714
Jun 25, 20261,050.231,095.311,032.201,077.281,076.233.02%3,026,708
Jun 24, 2026978.111,063.76978.111,045.731,044.715.94%3,098,968
Jun 23, 2026982.621,036.71982.62987.13986.17-2,643,364
Jun 22, 2026955.581,009.67915.01987.13986.173.30%2,983,011
Jun 18, 2026919.52969.10915.01955.58954.654.95%3,152,740
Jun 17, 2026891.57919.52887.06910.50909.621.92%2,758,088
Jun 16, 2026866.33898.78858.22893.37892.504.10%2,217,286
Jun 15, 2026869.03879.85854.61858.22857.380.32%2,003,142
Jun 12, 2026865.43872.64834.78855.51854.681.61%2,133,688
Jun 11, 2026890.67890.67832.07841.99841.17-5.27%5,486,739
Jun 10, 2026895.18919.52883.46888.87888.00-0.40%5,172,511
Jun 9, 2026839.29896.08839.29892.47891.606.91%5,287,741
Jun 8, 2026817.65861.82817.65834.78833.96-1.17%4,296,908
Jun 5, 2026863.63869.03837.48844.69843.87-0.11%2,791,275
Jun 4, 2026804.13851.91797.82845.60844.774.34%2,933,651
Jun 3, 2026814.04816.75796.01810.44809.65-0.33%2,503,260
Jun 2, 2026867.23869.94811.34813.14812.35-6.24%4,590,111
Jun 1, 2026863.63881.66838.38867.23866.393.44%4,364,819
May 29, 2026784.29841.99782.49838.38837.577.89%5,989,434
May 28, 2026798.72807.73768.07777.08776.33-1.71%3,344,294
May 27, 2026803.23825.76787.90790.60789.83-0.11%3,488,628
May 26, 2026769.87796.01768.07791.51790.744.52%4,067,882
May 25, 2026736.52768.97729.30757.25756.513.70%3,783,808
May 22, 2026721.19730.21720.29730.21729.491.50%1,490,554
May 21, 2026716.68724.80706.77719.39718.691.14%1,806,921
May 20, 2026723.89730.21698.65711.27710.58-0.88%3,616,362
May 19, 2026717.58732.91709.47717.58716.89-1.24%3,965,539
May 18, 2026761.76761.76724.80726.60725.89-2.42%5,041,972
May 15, 2026729.30774.38723.89744.63743.905.63%7,723,131
May 14, 2026703.16750.04695.95704.96704.28-7,382,800
May 13, 2026686.03704.96662.59704.96704.289.99%8,204,117
May 12, 2026638.25652.68624.73640.96640.330.71%2,525,595
May 11, 2026653.58657.18631.04636.45635.83-2.49%4,161,869
May 8, 2026602.19652.68602.19652.68652.049.86%6,799,114
May 7, 2026597.69602.19587.77594.08593.500.61%2,043,882
May 6, 2026595.88598.59586.87590.47589.901.24%1,916,914
May 5, 2026582.36594.08578.76583.26582.690.31%1,607,158
May 4, 2026596.79596.79578.76581.46580.89-2.42%1,868,855
Apr 30, 2026584.16602.19580.56595.88595.302.16%2,498,409
Apr 29, 2026567.04590.47563.43583.26582.693.85%2,562,102
Apr 28, 2026549.91567.04544.50561.63561.082.81%1,335,371