PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 1,215.00
+20.00 (1.67%)
Sep 30, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,610,602 |
| Aug 20, 2026 | 1,435.00 | 1,450.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 2,530,233 |
| 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% | 4,986,375 |
| Aug 14, 2026 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.81% | 4,016,154 |
| Aug 13, 2026 | 1,475.00 | 1,510.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.35% | 3,404,968 |
| 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% | 4,265,061 |
| Aug 7, 2026 | 1,285.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 3,199,469 |
| 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 |