PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 78.00
+1.30 (1.69%)
Aug 12, 2025, 1:30 PM CST
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 77.10 | 79.20 | 76.50 | 78.20 | 78.20 | 1.96% | 1,456,121 |
| Aug 11, 2025 | 77.90 | 77.90 | 76.20 | 76.70 | 76.70 | -1.54% | 846,978 |
| Aug 8, 2025 | 78.60 | 78.60 | 77.20 | 77.90 | 77.90 | 0.13% | 518,480 |
| Aug 7, 2025 | 79.20 | 79.90 | 77.60 | 77.80 | 77.80 | -1.77% | 970,357 |
| Aug 6, 2025 | 79.70 | 81.50 | 78.60 | 79.20 | 79.20 | -0.63% | 1,557,970 |
| Aug 5, 2025 | 76.40 | 81.00 | 76.40 | 79.70 | 79.70 | 4.32% | 2,110,623 |
| Aug 4, 2025 | 74.40 | 76.50 | 74.00 | 76.40 | 76.40 | 2.69% | 647,686 |
| Aug 1, 2025 | 74.70 | 75.00 | 73.00 | 74.40 | 74.40 | 0.40% | 885,023 |
| Jul 31, 2025 | 74.50 | 75.00 | 74.00 | 74.10 | 74.10 | 0.14% | 478,376 |
| Jul 30, 2025 | 75.30 | 75.80 | 73.90 | 74.00 | 74.00 | -2.76% | 1,523,573 |
| Jul 29, 2025 | 77.10 | 77.30 | 76.10 | 76.10 | 76.10 | -1.30% | 544,371 |
| Jul 28, 2025 | 77.80 | 77.90 | 76.80 | 77.10 | 77.10 | -0.90% | 577,072 |
| Jul 25, 2025 | 79.40 | 79.90 | 77.80 | 77.80 | 77.80 | -2.02% | 543,418 |
| Jul 24, 2025 | 78.10 | 80.20 | 77.30 | 79.40 | 79.40 | 1.79% | 938,128 |
| Jul 23, 2025 | 76.40 | 78.30 | 76.10 | 78.00 | 78.00 | 3.45% | 547,524 |
| Jul 22, 2025 | 78.40 | 78.40 | 75.40 | 75.40 | 75.40 | -2.71% | 641,910 |
| Jul 21, 2025 | 77.20 | 78.20 | 77.20 | 77.50 | 77.50 | 0.39% | 292,092 |
| Jul 18, 2025 | 78.00 | 78.40 | 76.50 | 77.20 | 77.20 | -0.13% | 320,063 |
| Jul 17, 2025 | 75.50 | 77.70 | 75.50 | 77.30 | 77.30 | 2.52% | 450,705 |
| Jul 16, 2025 | 76.30 | 76.50 | 75.20 | 75.40 | 75.40 | -0.53% | 338,707 |
| Jul 15, 2025 | 76.20 | 76.50 | 75.70 | 75.80 | 75.80 | 0.13% | 272,692 |
| Jul 14, 2025 | 78.00 | 78.00 | 75.70 | 75.70 | 75.70 | -2.82% | 541,767 |
| Jul 11, 2025 | 75.10 | 78.10 | 75.10 | 77.90 | 77.90 | 3.73% | 748,031 |
| Jul 10, 2025 | 74.00 | 76.10 | 74.00 | 75.10 | 75.10 | 1.49% | 535,250 |
| Jul 9, 2025 | 74.40 | 74.40 | 73.10 | 74.00 | 74.00 | 1.09% | 356,130 |
| Jul 8, 2025 | 75.00 | 75.00 | 72.30 | 73.20 | 73.20 | -2.53% | 1,048,994 |
| Jul 7, 2025 | 76.00 | 76.10 | 74.80 | 75.10 | 75.10 | -1.18% | 405,352 |
| Jul 4, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.31% | 1,249,420 |
| Jul 3, 2025 | 79.60 | 79.80 | 78.50 | 78.60 | 78.60 | -1.13% | 599,570 |
| Jul 2, 2025 | 78.70 | 81.70 | 78.70 | 79.50 | 79.50 | 1.66% | 908,522 |
| Jul 1, 2025 | 78.00 | 78.70 | 78.00 | 78.20 | 78.20 | 0.26% | 345,829 |
| Jun 30, 2025 | 79.50 | 79.60 | 78.00 | 78.00 | 78.00 | -1.27% | 364,957 |
| Jun 27, 2025 | 79.50 | 79.70 | 78.60 | 79.00 | 79.00 | -0.63% | 465,682 |
| Jun 26, 2025 | 79.20 | 79.80 | 79.00 | 79.50 | 79.50 | 1.02% | 342,458 |
| Jun 25, 2025 | 79.00 | 79.70 | 78.30 | 78.70 | 78.70 | 0.90% | 554,296 |
| Jun 24, 2025 | 78.30 | 79.40 | 78.00 | 78.00 | 78.00 | 0.78% | 395,696 |
| Jun 23, 2025 | 77.40 | 78.20 | 76.30 | 77.40 | 77.40 | -1.40% | 666,469 |
| Jun 20, 2025 | 79.00 | 79.40 | 77.80 | 78.50 | 78.50 | -0.25% | 380,089 |
| Jun 19, 2025 | 81.00 | 81.10 | 78.30 | 78.70 | 78.70 | -2.96% | 921,871 |
| Jun 18, 2025 | 81.90 | 82.20 | 81.00 | 81.10 | 81.10 | -0.86% | 396,210 |
| Jun 17, 2025 | 81.50 | 82.50 | 81.40 | 81.80 | 81.80 | 0.74% | 383,701 |
| Jun 16, 2025 | 80.90 | 81.20 | 79.40 | 81.20 | 81.20 | 0.12% | 470,327 |
| Jun 13, 2025 | 85.00 | 85.00 | 81.10 | 81.10 | 81.10 | -4.48% | 1,938,096 |
| Jun 12, 2025 | 85.00 | 85.80 | 84.90 | 84.90 | 84.90 | -0.12% | 429,980 |
| Jun 11, 2025 | 85.30 | 85.60 | 84.30 | 85.00 | 85.00 | -0.23% | 907,815 |
| Jun 10, 2025 | 85.10 | 85.90 | 84.80 | 85.20 | 85.20 | -0.12% | 440,205 |
| Jun 9, 2025 | 86.00 | 86.10 | 85.00 | 85.30 | 85.30 | -0.23% | 386,834 |
| Jun 6, 2025 | 87.50 | 87.70 | 85.30 | 85.50 | 85.50 | -2.40% | 920,709 |
| Jun 5, 2025 | 89.00 | 89.60 | 87.50 | 87.60 | 87.60 | -1.35% | 517,817 |
| Jun 4, 2025 | 89.00 | 89.70 | 88.80 | 88.80 | 88.80 | 0.57% | 270,456 |