PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 72.00
+1.60 (2.27%)
Oct 9, 2025, 1:30 PM CST
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.00 | 72.80 | 70.80 | 72.00 | 72.00 | 2.27% | 2,014,335 |
| Oct 8, 2025 | 69.00 | 70.50 | 67.60 | 70.40 | 70.40 | 5.86% | 1,603,367 |
| Oct 7, 2025 | 67.20 | 67.30 | 66.20 | 66.50 | 66.50 | -0.60% | 301,072 |
| Oct 3, 2025 | 67.30 | 67.70 | 66.50 | 66.90 | 66.90 | -0.45% | 229,665 |
| Oct 2, 2025 | 67.80 | 68.60 | 67.20 | 67.20 | 67.20 | -0.74% | 386,761 |
| Oct 1, 2025 | 67.20 | 67.90 | 67.20 | 67.70 | 67.70 | 1.04% | 267,914 |
| Sep 30, 2025 | 67.50 | 67.50 | 66.20 | 67.00 | 67.00 | 1.21% | 192,173 |
| Sep 29, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Sep 26, 2025 | 67.80 | 68.40 | 66.20 | 66.20 | 66.20 | -1.78% | 505,353 |
| Sep 25, 2025 | 67.90 | 68.40 | 67.10 | 67.40 | 67.40 | 0.90% | 433,244 |
| Sep 24, 2025 | 66.50 | 68.30 | 66.50 | 66.80 | 66.80 | 1.37% | 927,821 |
| Sep 23, 2025 | 66.20 | 66.60 | 65.70 | 65.90 | 65.90 | -0.15% | 156,996 |
| Sep 22, 2025 | 66.50 | 66.50 | 65.60 | 66.00 | 66.00 | 0.30% | 164,253 |
| Sep 19, 2025 | 65.90 | 66.40 | 65.60 | 65.80 | 65.80 | - | 342,210 |
| Sep 18, 2025 | 65.20 | 66.00 | 65.10 | 65.80 | 65.80 | 2.17% | 403,209 |
| Sep 17, 2025 | 64.30 | 65.00 | 64.20 | 64.40 | 64.40 | - | 293,780 |
| Sep 16, 2025 | 64.90 | 65.10 | 63.90 | 64.40 | 64.40 | - | 609,637 |
| Sep 15, 2025 | 65.70 | 65.70 | 64.40 | 64.40 | 64.40 | -1.38% | 537,221 |
| Sep 12, 2025 | 65.10 | 66.30 | 65.10 | 65.30 | 65.30 | 0.62% | 329,410 |
| Sep 11, 2025 | 67.00 | 67.00 | 64.80 | 64.90 | 64.90 | -2.70% | 1,131,890 |
| Sep 10, 2025 | 67.70 | 67.70 | 66.60 | 66.70 | 66.70 | -0.89% | 435,300 |
| Sep 9, 2025 | 68.10 | 68.40 | 67.30 | 67.30 | 67.30 | -1.03% | 341,610 |
| Sep 8, 2025 | 68.50 | 68.60 | 67.90 | 68.00 | 68.00 | 0.29% | 275,856 |
| Sep 5, 2025 | 69.10 | 69.10 | 67.60 | 67.80 | 67.80 | -0.88% | 482,800 |
| Sep 4, 2025 | 68.30 | 69.40 | 68.30 | 68.40 | 68.40 | 0.29% | 481,578 |
| Sep 3, 2025 | 67.20 | 69.00 | 67.20 | 68.20 | 68.20 | 1.49% | 689,471 |
| Sep 2, 2025 | 66.00 | 69.00 | 66.00 | 67.20 | 67.20 | 1.97% | 923,500 |
| Sep 1, 2025 | 67.20 | 67.80 | 65.80 | 65.90 | 65.90 | -1.93% | 1,012,465 |
| Aug 29, 2025 | 68.20 | 68.30 | 67.00 | 67.20 | 67.20 | -1.18% | 646,763 |
| Aug 28, 2025 | 68.30 | 68.60 | 67.90 | 68.00 | 68.00 | -0.44% | 289,322 |
| Aug 27, 2025 | 67.80 | 68.50 | 67.50 | 68.30 | 68.30 | 1.19% | 345,080 |
| Aug 26, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -1.89% | 544,000 |
| Aug 25, 2025 | 67.80 | 70.10 | 67.60 | 68.80 | 68.80 | 2.23% | 1,003,296 |
| Aug 22, 2025 | 69.90 | 69.90 | 67.30 | 67.30 | 67.30 | -1.03% | 667,935 |
| Aug 21, 2025 | 66.70 | 68.50 | 66.50 | 68.00 | 68.00 | 4.29% | 857,690 |
| Aug 20, 2025 | 66.10 | 66.50 | 64.50 | 65.20 | 65.20 | -1.81% | 1,007,187 |
| Aug 19, 2025 | 66.90 | 67.60 | 66.40 | 66.40 | 66.40 | -0.45% | 842,773 |
| Aug 18, 2025 | 67.90 | 67.90 | 66.70 | 66.70 | 66.70 | -2.49% | 1,148,751 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.30 | 68.40 | 68.40 | -2.43% | 1,184,882 |
| Aug 14, 2025 | 71.30 | 71.30 | 70.10 | 70.10 | 70.10 | -1.68% | 979,624 |
| Aug 13, 2025 | 71.90 | 74.20 | 71.30 | 71.30 | 71.30 | -8.59% | 1,648,790 |
| Aug 12, 2025 | 77.10 | 79.20 | 76.50 | 78.00 | 72.00 | 1.69% | 1,890,685 |
| Aug 11, 2025 | 77.90 | 77.90 | 76.20 | 76.70 | 70.80 | -1.54% | 846,978 |
| Aug 8, 2025 | 78.60 | 78.60 | 77.20 | 77.90 | 71.91 | 0.13% | 518,480 |
| Aug 7, 2025 | 79.20 | 79.90 | 77.60 | 77.80 | 71.82 | -1.77% | 970,357 |
| Aug 6, 2025 | 79.70 | 81.50 | 78.60 | 79.20 | 73.11 | -0.63% | 1,557,970 |
| Aug 5, 2025 | 76.40 | 81.00 | 76.40 | 79.70 | 73.57 | 4.32% | 2,110,623 |
| Aug 4, 2025 | 74.40 | 76.50 | 74.00 | 76.40 | 70.52 | 2.69% | 647,686 |
| Aug 1, 2025 | 74.70 | 75.00 | 73.00 | 74.40 | 68.68 | 0.40% | 885,023 |
| Jul 31, 2025 | 74.50 | 75.00 | 74.00 | 74.10 | 68.40 | 0.14% | 478,376 |