PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 1,045.00
-35.00 (-3.24%)
Jul 30, 2026, 12:48 PM CST
PharmaEssentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,065.00 | 1,075.00 | 1,035.00 | 1,045.00 | - | -3.24% | 1,568,737 |
| 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% | 2,055,696 |
| 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% | 2,923,089 |
| Jul 22, 2026 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 2,021,993 |
| 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% | 4,748,533 |
| 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 |
| Jun 26, 2026 | 1,068.26 | 1,095.31 | 1,032.20 | 1,041.22 | 1,040.20 | -3.35% | 3,135,714 |
| Jun 25, 2026 | 1,050.23 | 1,095.31 | 1,032.20 | 1,077.28 | 1,076.23 | 3.02% | 3,026,708 |
| Jun 24, 2026 | 978.11 | 1,063.76 | 978.11 | 1,045.73 | 1,044.71 | 5.94% | 3,098,968 |
| Jun 23, 2026 | 982.62 | 1,036.71 | 982.62 | 987.13 | 986.17 | - | 2,643,364 |
| Jun 22, 2026 | 955.58 | 1,009.67 | 915.01 | 987.13 | 986.17 | 3.30% | 2,983,011 |
| Jun 18, 2026 | 919.52 | 969.10 | 915.01 | 955.58 | 954.65 | 4.95% | 3,152,740 |
| Jun 17, 2026 | 891.57 | 919.52 | 887.06 | 910.50 | 909.62 | 1.92% | 2,758,088 |
| Jun 16, 2026 | 866.33 | 898.78 | 858.22 | 893.37 | 892.50 | 4.10% | 2,217,286 |
| Jun 15, 2026 | 869.03 | 879.85 | 854.61 | 858.22 | 857.38 | 0.32% | 2,003,142 |
| Jun 12, 2026 | 865.43 | 872.64 | 834.78 | 855.51 | 854.68 | 1.61% | 2,133,688 |
| Jun 11, 2026 | 890.67 | 890.67 | 832.07 | 841.99 | 841.17 | -5.27% | 5,486,739 |
| Jun 10, 2026 | 895.18 | 919.52 | 883.46 | 888.87 | 888.00 | -0.40% | 5,172,511 |
| Jun 9, 2026 | 839.29 | 896.08 | 839.29 | 892.47 | 891.60 | 6.91% | 5,287,741 |
| Jun 8, 2026 | 817.65 | 861.82 | 817.65 | 834.78 | 833.96 | -1.17% | 4,296,908 |
| Jun 5, 2026 | 863.63 | 869.03 | 837.48 | 844.69 | 843.87 | -0.11% | 2,791,275 |
| Jun 4, 2026 | 804.13 | 851.91 | 797.82 | 845.60 | 844.77 | 4.34% | 2,933,651 |
| Jun 3, 2026 | 814.04 | 816.75 | 796.01 | 810.44 | 809.65 | -0.33% | 2,503,260 |
| Jun 2, 2026 | 867.23 | 869.94 | 811.34 | 813.14 | 812.35 | -6.24% | 4,590,111 |
| Jun 1, 2026 | 863.63 | 881.66 | 838.38 | 867.23 | 866.39 | 3.44% | 4,364,819 |
| May 29, 2026 | 784.29 | 841.99 | 782.49 | 838.38 | 837.57 | 7.89% | 5,989,434 |
| May 28, 2026 | 798.72 | 807.73 | 768.07 | 777.08 | 776.33 | -1.71% | 3,344,294 |
| May 27, 2026 | 803.23 | 825.76 | 787.90 | 790.60 | 789.83 | -0.11% | 3,488,628 |
| May 26, 2026 | 769.87 | 796.01 | 768.07 | 791.51 | 790.74 | 4.52% | 4,067,882 |
| May 25, 2026 | 736.52 | 768.97 | 729.30 | 757.25 | 756.51 | 3.70% | 3,783,808 |
| May 22, 2026 | 721.19 | 730.21 | 720.29 | 730.21 | 729.49 | 1.50% | 1,490,554 |
| May 21, 2026 | 716.68 | 724.80 | 706.77 | 719.39 | 718.69 | 1.14% | 1,806,921 |
| May 20, 2026 | 723.89 | 730.21 | 698.65 | 711.27 | 710.58 | -0.88% | 3,616,362 |