PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 1,380.00
+15.00 (1.10%)
Nov 13, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,375.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1.10% | 3,698,638 |
| Nov 12, 2026 | 1,310.00 | 1,410.00 | 1,290.00 | 1,365.00 | 1,365.00 | 2.25% | 5,539,266 |
| Nov 11, 2026 | 1,275.00 | 1,335.00 | 1,235.00 | 1,335.00 | 1,335.00 | 4.30% | 3,437,041 |
| Nov 10, 2026 | 1,375.00 | 1,385.00 | 1,275.00 | 1,280.00 | 1,280.00 | -6.57% | 6,950,030 |
| Nov 9, 2026 | 1,285.00 | 1,390.00 | 1,275.00 | 1,370.00 | 1,370.00 | 7.87% | 5,627,041 |
| Nov 6, 2026 | 1,075.00 | 1,295.00 | 1,075.00 | 1,270.00 | 1,270.00 | 7.17% | 7,197,762 |
| Nov 5, 2026 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.20% | 3,513,424 |
| Nov 4, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.04% | 3,877,750 |
| Nov 3, 2026 | 1,180.00 | 1,250.00 | 1,180.00 | 1,225.00 | 1,225.00 | 2.94% | 2,547,881 |
| Nov 2, 2026 | 1,185.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 1,121,084 |
| Oct 30, 2026 | 1,220.00 | 1,225.00 | 1,155.00 | 1,190.00 | 1,190.00 | -4.03% | 3,428,870 |
| Oct 29, 2026 | 1,210.00 | 1,255.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3.33% | 2,113,054 |
| Oct 28, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 1,085,703 |
| Oct 27, 2026 | 1,170.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 2.59% | 2,094,984 |
| Oct 22, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,195,618 |
| Oct 21, 2026 | 1,180.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.73% | 1,496,190 |
| Oct 20, 2026 | 1,170.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.70% | 1,374,418 |
| Oct 19, 2026 | 1,230.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | -5.62% | 2,610,708 |
| Oct 16, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | 3.32% | 3,479,314 |
| Oct 15, 2026 | 1,180.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.26% | 3,326,931 |
| Oct 14, 2026 | 1,175.00 | 1,195.00 | 1,155.00 | 1,190.00 | 1,190.00 | 2.15% | 1,109,339 |
| Oct 13, 2026 | 1,170.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | -1.69% | 1,125,456 |
| Oct 12, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 1,009,123 |
| Oct 8, 2026 | 1,205.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 1,844,670 |
| Oct 7, 2026 | 1,180.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | 2.55% | 1,490,041 |
| Oct 6, 2026 | 1,200.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 1,601,498 |
| Oct 5, 2026 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 2.15% | 1,604,038 |
| Oct 2, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | -0.43% | 1,255,233 |
| Oct 1, 2026 | 1,235.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | -3.70% | 2,506,975 |
| Sep 30, 2026 | 1,210.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.67% | 1,685,359 |
| Sep 29, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 3.46% | 2,229,766 |
| Sep 24, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 1,460,375 |
| Sep 23, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.29% | 2,241,457 |
| Sep 22, 2026 | 1,150.00 | 1,180.00 | 1,125.00 | 1,160.00 | 1,160.00 | 0.87% | 3,254,526 |
| Sep 21, 2026 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2,811,409 |
| Sep 18, 2026 | 1,205.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 12,720,966 |
| Sep 17, 2026 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 2,207,445 |
| Sep 16, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,205.00 | - | 2,565,604 |
| Sep 15, 2026 | 1,200.00 | 1,220.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1.26% | 2,315,449 |
| Sep 14, 2026 | 1,280.00 | 1,280.00 | 1,165.00 | 1,190.00 | 1,190.00 | -7.03% | 5,500,524 |
| Sep 11, 2026 | 1,300.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 2,676,454 |
| Sep 10, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.86% | 2,750,274 |
| Sep 9, 2026 | 1,395.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | -4.27% | 4,564,007 |
| Sep 8, 2026 | 1,345.00 | 1,450.00 | 1,345.00 | 1,405.00 | 1,405.00 | 6.04% | 4,860,872 |
| Sep 7, 2026 | 1,315.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | 1.15% | 4,821,947 |
| Sep 4, 2026 | 1,360.00 | 1,370.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 3,488,695 |
| Sep 3, 2026 | 1,315.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | 3.45% | 3,196,968 |
| 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 |