PharmaEssentia Corporation (TPE:6446)
Taiwan · Delayed Price · Currency is TWD 724.00
+65.00 (9.86%)
May 8, 2026, 1:30 PM CST
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 668.00 | 724.00 | 668.00 | 724.00 | 724.00 | 9.86% | 6,121,201 |
| 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% | 1,446,744 |
| May 4, 2026 | 662.00 | 662.00 | 642.00 | 645.00 | 645.00 | -2.42% | 1,679,958 |
| 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 |
| Mar 17, 2026 | 655.00 | 662.00 | 650.00 | 657.00 | 657.00 | 1.23% | 1,597,491 |
| Mar 16, 2026 | 657.00 | 658.00 | 643.00 | 649.00 | 649.00 | -1.22% | 1,596,889 |
| Mar 13, 2026 | 659.00 | 668.00 | 646.00 | 657.00 | 657.00 | -1.05% | 2,270,652 |
| Mar 12, 2026 | 668.00 | 684.00 | 664.00 | 664.00 | 664.00 | -0.90% | 1,658,055 |
| Mar 11, 2026 | 670.00 | 683.00 | 668.00 | 670.00 | 670.00 | - | 1,526,552 |
| Mar 10, 2026 | 690.00 | 690.00 | 667.00 | 670.00 | 670.00 | 0.45% | 1,612,567 |
| Mar 9, 2026 | 645.00 | 681.00 | 643.00 | 667.00 | 667.00 | -4.44% | 3,087,389 |
| Mar 6, 2026 | 700.00 | 711.00 | 688.00 | 698.00 | 698.00 | 1.31% | 2,398,636 |
| Mar 5, 2026 | 695.00 | 704.00 | 686.00 | 689.00 | 689.00 | 2.84% | 2,499,279 |
| Mar 4, 2026 | 683.00 | 695.00 | 664.00 | 670.00 | 670.00 | -2.90% | 3,192,662 |
| Mar 3, 2026 | 675.00 | 695.00 | 658.00 | 690.00 | 690.00 | 0.15% | 5,304,752 |
| Mar 2, 2026 | 713.00 | 723.00 | 688.00 | 689.00 | 689.00 | -4.83% | 4,225,509 |
| Feb 26, 2026 | 755.00 | 766.00 | 708.00 | 724.00 | 724.00 | -3.08% | 5,595,267 |
| Feb 25, 2026 | 747.00 | 749.00 | 736.00 | 747.00 | 747.00 | 2.19% | 1,188,720 |
| Feb 24, 2026 | 710.00 | 736.00 | 710.00 | 731.00 | 731.00 | 3.10% | 1,290,162 |