PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 930.00
+68.00 (7.89%)
May 29, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 870.00 | 934.00 | 868.00 | 930.00 | 930.00 | 7.89% | 5,399,400 |
| May 28, 2026 | 886.00 | 896.00 | 852.00 | 862.00 | 862.00 | -1.71% | 3,014,839 |
| May 27, 2026 | 891.00 | 916.00 | 874.00 | 877.00 | 877.00 | -0.11% | 3,144,955 |
| May 26, 2026 | 854.00 | 883.00 | 852.00 | 878.00 | 878.00 | 4.52% | 3,667,145 |
| May 25, 2026 | 817.00 | 853.00 | 809.00 | 840.00 | 840.00 | 3.70% | 3,405,419 |
| May 22, 2026 | 800.00 | 810.00 | 799.00 | 810.00 | 810.00 | 1.50% | 1,343,716 |
| May 21, 2026 | 795.00 | 804.00 | 784.00 | 798.00 | 798.00 | 1.14% | 1,628,917 |
| May 20, 2026 | 803.00 | 810.00 | 775.00 | 789.00 | 789.00 | -0.88% | 3,260,105 |
| May 19, 2026 | 796.00 | 813.00 | 787.00 | 796.00 | 796.00 | -1.24% | 3,574,884 |
| May 18, 2026 | 845.00 | 845.00 | 804.00 | 806.00 | 806.00 | -2.42% | 4,545,275 |
| May 15, 2026 | 809.00 | 859.00 | 803.00 | 826.00 | 826.00 | 5.63% | 6,962,306 |
| May 14, 2026 | 780.00 | 832.00 | 772.00 | 782.00 | 782.00 | - | 6,655,502 |
| May 13, 2026 | 761.00 | 782.00 | 735.00 | 782.00 | 782.00 | 9.99% | 7,395,909 |
| May 12, 2026 | 708.00 | 724.00 | 693.00 | 711.00 | 711.00 | 0.71% | 2,276,793 |
| May 11, 2026 | 725.00 | 729.00 | 700.00 | 706.00 | 706.00 | -2.49% | 3,751,873 |
| May 8, 2026 | 668.00 | 724.00 | 668.00 | 724.00 | 724.00 | 9.86% | 6,129,316 |
| May 7, 2026 | 663.00 | 668.00 | 652.00 | 659.00 | 659.00 | 0.61% | 1,842,534 |
| May 6, 2026 | 661.00 | 664.00 | 651.00 | 655.00 | 655.00 | 1.24% | 1,728,074 |
| May 5, 2026 | 646.00 | 659.00 | 642.00 | 647.00 | 647.00 | 0.31% | 1,448,833 |
| May 4, 2026 | 662.00 | 662.00 | 642.00 | 645.00 | 645.00 | -2.42% | 1,684,750 |
| Apr 30, 2026 | 648.00 | 668.00 | 644.00 | 661.00 | 661.00 | 2.16% | 2,252,285 |
| Apr 29, 2026 | 629.00 | 655.00 | 625.00 | 647.00 | 647.00 | 3.85% | 2,309,703 |
| Apr 28, 2026 | 610.00 | 629.00 | 604.00 | 623.00 | 623.00 | 2.81% | 1,203,821 |
| Apr 27, 2026 | 589.00 | 609.00 | 578.00 | 606.00 | 606.00 | -2.26% | 2,762,346 |
| Apr 24, 2026 | 631.00 | 635.00 | 616.00 | 620.00 | 620.00 | -1.43% | 1,211,228 |
| Apr 23, 2026 | 646.00 | 649.00 | 622.00 | 629.00 | 629.00 | -2.78% | 2,008,603 |
| Apr 22, 2026 | 654.00 | 654.00 | 643.00 | 647.00 | 647.00 | -0.46% | 1,096,942 |
| Apr 21, 2026 | 663.00 | 666.00 | 650.00 | 650.00 | 650.00 | -1.22% | 1,230,715 |
| Apr 20, 2026 | 660.00 | 678.00 | 656.00 | 658.00 | 658.00 | 0.77% | 2,282,228 |
| Apr 17, 2026 | 663.00 | 670.00 | 647.00 | 653.00 | 653.00 | -1.06% | 1,794,085 |
| Apr 16, 2026 | 655.00 | 660.00 | 647.00 | 660.00 | 660.00 | 1.54% | 1,342,439 |
| Apr 15, 2026 | 647.00 | 654.00 | 644.00 | 650.00 | 650.00 | 1.25% | 1,295,665 |
| Apr 14, 2026 | 655.00 | 655.00 | 639.00 | 642.00 | 642.00 | -0.77% | 1,407,542 |
| Apr 13, 2026 | 647.00 | 651.00 | 640.00 | 647.00 | 647.00 | 0.15% | 1,053,756 |
| Apr 10, 2026 | 642.00 | 650.00 | 634.00 | 646.00 | 646.00 | 2.38% | 1,444,087 |
| Apr 9, 2026 | 654.00 | 656.00 | 627.00 | 631.00 | 631.00 | -2.62% | 2,076,113 |
| Apr 8, 2026 | 656.00 | 662.00 | 643.00 | 648.00 | 648.00 | 1.57% | 1,770,596 |
| Apr 7, 2026 | 658.00 | 665.00 | 638.00 | 638.00 | 638.00 | 0.95% | 2,412,458 |
| Apr 2, 2026 | 642.00 | 642.00 | 628.00 | 632.00 | 632.00 | -0.47% | 854,965 |
| Apr 1, 2026 | 620.00 | 635.00 | 614.00 | 635.00 | 635.00 | 5.83% | 1,617,578 |
| Mar 31, 2026 | 608.00 | 621.00 | 595.00 | 600.00 | 600.00 | -2.44% | 2,141,752 |
| Mar 30, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -3.91% | 1,904,444 |
| Mar 27, 2026 | 632.00 | 660.00 | 632.00 | 640.00 | 640.00 | -0.47% | 1,188,759 |
| Mar 26, 2026 | 657.00 | 662.00 | 643.00 | 643.00 | 643.00 | 0.47% | 1,207,050 |
| Mar 25, 2026 | 634.00 | 644.00 | 631.00 | 640.00 | 640.00 | 3.23% | 1,138,694 |
| Mar 24, 2026 | 631.00 | 634.00 | 615.00 | 620.00 | 620.00 | 0.98% | 1,225,485 |
| Mar 23, 2026 | 620.00 | 630.00 | 613.00 | 614.00 | 614.00 | -4.06% | 1,998,742 |
| Mar 20, 2026 | 647.00 | 654.00 | 640.00 | 640.00 | 640.00 | -0.93% | 1,500,980 |
| Mar 19, 2026 | 668.00 | 669.00 | 644.00 | 646.00 | 646.00 | -4.01% | 2,517,786 |
| Mar 18, 2026 | 663.00 | 687.00 | 663.00 | 673.00 | 673.00 | 2.44% | 2,309,368 |