PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 1,400.00
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,968,434 |
| Aug 14, 2026 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.81% | 4,008,330 |
| Aug 13, 2026 | 1,475.00 | 1,510.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.35% | 3,396,007 |
| 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% | 4,254,584 |
| Aug 7, 2026 | 1,285.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 3,186,017 |
| 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 |
| 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% | 4,771,223 |
| 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 |