PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 67.80
-0.60 (-0.88%)
Sep 5, 2025, 1:30 PM CST
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.10 | 69.10 | 67.60 | 67.80 | 67.80 | -0.88% | 482,770 |
| 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 |
| Jul 30, 2025 | 75.30 | 75.80 | 73.90 | 74.00 | 68.31 | -2.76% | 1,523,573 |
| Jul 29, 2025 | 77.10 | 77.30 | 76.10 | 76.10 | 70.25 | -1.30% | 544,371 |
| Jul 28, 2025 | 77.80 | 77.90 | 76.80 | 77.10 | 71.17 | -0.90% | 577,072 |
| Jul 25, 2025 | 79.40 | 79.90 | 77.80 | 77.80 | 71.82 | -2.02% | 543,418 |
| Jul 24, 2025 | 78.10 | 80.20 | 77.30 | 79.40 | 73.29 | 1.79% | 938,128 |
| Jul 23, 2025 | 76.40 | 78.30 | 76.10 | 78.00 | 72.00 | 3.45% | 547,524 |
| Jul 22, 2025 | 78.40 | 78.40 | 75.40 | 75.40 | 69.60 | -2.71% | 641,910 |
| Jul 21, 2025 | 77.20 | 78.20 | 77.20 | 77.50 | 71.54 | 0.39% | 292,092 |
| Jul 18, 2025 | 78.00 | 78.40 | 76.50 | 77.20 | 71.26 | -0.13% | 320,063 |
| Jul 17, 2025 | 75.50 | 77.70 | 75.50 | 77.30 | 71.35 | 2.52% | 450,705 |
| Jul 16, 2025 | 76.30 | 76.50 | 75.20 | 75.40 | 69.60 | -0.53% | 338,707 |
| Jul 15, 2025 | 76.20 | 76.50 | 75.70 | 75.80 | 69.97 | 0.13% | 272,692 |
| Jul 14, 2025 | 78.00 | 78.00 | 75.70 | 75.70 | 69.88 | -2.82% | 541,767 |
| Jul 11, 2025 | 75.10 | 78.10 | 75.10 | 77.90 | 71.91 | 3.73% | 748,031 |
| Jul 10, 2025 | 74.00 | 76.10 | 74.00 | 75.10 | 69.32 | 1.49% | 535,250 |
| Jul 9, 2025 | 74.40 | 74.40 | 73.10 | 74.00 | 68.31 | 1.09% | 356,130 |
| Jul 8, 2025 | 75.00 | 75.00 | 72.30 | 73.20 | 67.57 | -2.53% | 1,048,994 |
| Jul 7, 2025 | 76.00 | 76.10 | 74.80 | 75.10 | 69.32 | -1.18% | 405,352 |
| Jul 4, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 70.15 | -3.31% | 1,249,420 |
| Jul 3, 2025 | 79.60 | 79.80 | 78.50 | 78.60 | 72.55 | -1.13% | 599,570 |
| Jul 2, 2025 | 78.70 | 81.70 | 78.70 | 79.50 | 73.38 | 1.66% | 908,522 |
| Jul 1, 2025 | 78.00 | 78.70 | 78.00 | 78.20 | 72.18 | 0.26% | 345,829 |
| Jun 30, 2025 | 79.50 | 79.60 | 78.00 | 78.00 | 72.00 | -1.27% | 364,957 |