PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 70.40
+0.30 (0.43%)
At close: Dec 31, 2025
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 70.20 | 71.00 | 70.00 | 70.40 | 70.40 | 0.43% | 247,658 |
| Dec 30, 2025 | 72.50 | 72.50 | 69.80 | 70.10 | 70.10 | -3.18% | 941,274 |
| Dec 29, 2025 | 71.60 | 72.80 | 71.60 | 72.40 | 72.40 | 1.12% | 295,784 |
| Dec 26, 2025 | 71.70 | 71.80 | 71.30 | 71.60 | 71.60 | -0.14% | 136,742 |
| Dec 24, 2025 | 72.40 | 73.20 | 71.40 | 71.70 | 71.70 | -0.69% | 245,338 |
| Dec 23, 2025 | 72.40 | 72.40 | 71.80 | 72.20 | 72.20 | 0.28% | 125,475 |
| Dec 22, 2025 | 73.90 | 73.90 | 71.80 | 72.00 | 72.00 | -1.37% | 474,135 |
| Dec 19, 2025 | 73.10 | 73.80 | 73.00 | 73.00 | 73.00 | - | 641,476 |
| Dec 18, 2025 | 72.50 | 73.20 | 71.60 | 73.00 | 73.00 | 1.11% | 476,926 |
| Dec 17, 2025 | 71.60 | 72.80 | 71.50 | 72.20 | 72.20 | 1.26% | 468,883 |
| Dec 16, 2025 | 71.20 | 71.40 | 70.40 | 71.30 | 71.30 | 0.42% | 224,184 |
| Dec 15, 2025 | 69.80 | 71.70 | 69.40 | 71.00 | 71.00 | 0.85% | 277,622 |
| Dec 12, 2025 | 73.10 | 73.10 | 70.30 | 70.40 | 70.40 | -2.63% | 836,000 |
| Dec 11, 2025 | 73.40 | 73.40 | 71.80 | 72.30 | 72.30 | -0.55% | 493,438 |
| Dec 10, 2025 | 74.00 | 74.00 | 72.70 | 72.70 | 72.70 | -1.49% | 397,378 |
| Dec 9, 2025 | 72.60 | 73.80 | 72.20 | 73.80 | 73.80 | 2.36% | 903,490 |
| Dec 8, 2025 | 72.70 | 74.40 | 72.10 | 72.10 | 72.10 | -0.69% | 392,149 |
| Dec 5, 2025 | 73.00 | 73.80 | 72.40 | 72.60 | 72.60 | -0.68% | 397,116 |
| Dec 4, 2025 | 72.50 | 73.10 | 72.20 | 73.10 | 73.10 | 0.83% | 181,107 |
| Dec 3, 2025 | 73.40 | 73.40 | 72.30 | 72.50 | 72.50 | -1.23% | 378,542 |
| Dec 2, 2025 | 72.00 | 74.10 | 71.80 | 73.40 | 73.40 | 2.37% | 765,545 |
| Dec 1, 2025 | 72.40 | 72.40 | 71.00 | 71.70 | 71.70 | -0.97% | 341,516 |
| Nov 28, 2025 | 73.60 | 73.60 | 72.30 | 72.40 | 72.40 | -0.41% | 272,152 |
| Nov 27, 2025 | 73.20 | 73.20 | 72.10 | 72.70 | 72.70 | -0.55% | 300,483 |
| Nov 26, 2025 | 73.50 | 74.30 | 72.80 | 73.10 | 73.10 | 0.41% | 614,026 |
| Nov 25, 2025 | 72.80 | 73.00 | 71.60 | 72.80 | 72.80 | 0.41% | 489,130 |
| Nov 24, 2025 | 71.00 | 73.40 | 70.40 | 72.50 | 72.50 | 4.02% | 830,430 |
| Nov 21, 2025 | 71.20 | 72.00 | 69.00 | 69.70 | 69.70 | -3.33% | 667,819 |
| Nov 20, 2025 | 71.40 | 72.30 | 70.90 | 72.10 | 72.10 | 2.27% | 498,821 |
| Nov 19, 2025 | 72.90 | 74.00 | 70.50 | 70.50 | 70.50 | -3.16% | 1,157,494 |
| Nov 18, 2025 | 73.00 | 73.80 | 71.80 | 72.80 | 72.80 | 2.39% | 1,333,421 |
| Nov 17, 2025 | 72.00 | 72.20 | 70.80 | 71.10 | 71.10 | -1.25% | 472,686 |
| Nov 14, 2025 | 71.00 | 73.40 | 71.00 | 72.00 | 72.00 | - | 629,622 |
| Nov 13, 2025 | 72.00 | 72.00 | 70.40 | 72.00 | 72.00 | 0.14% | 497,338 |
| Nov 12, 2025 | 69.10 | 72.30 | 68.90 | 71.90 | 71.90 | 4.96% | 1,052,057 |
| Nov 11, 2025 | 68.50 | 69.50 | 68.40 | 68.50 | 68.50 | 0.15% | 296,411 |
| Nov 10, 2025 | 68.30 | 68.70 | 67.20 | 68.40 | 68.40 | 0.59% | 408,903 |
| Nov 7, 2025 | 69.50 | 69.60 | 68.00 | 68.00 | 68.00 | -2.58% | 528,662 |
| Nov 6, 2025 | 71.10 | 71.70 | 69.70 | 69.80 | 69.80 | -2.24% | 734,423 |
| Nov 5, 2025 | 70.50 | 72.00 | 70.20 | 71.40 | 71.40 | 0.42% | 438,008 |
| Nov 4, 2025 | 71.40 | 74.00 | 70.70 | 71.10 | 71.10 | 0.85% | 1,498,428 |
| Nov 3, 2025 | 72.40 | 72.40 | 70.30 | 70.50 | 70.50 | -0.84% | 642,981 |
| Oct 31, 2025 | 67.50 | 72.40 | 67.20 | 71.10 | 71.10 | 6.28% | 1,857,852 |
| Oct 30, 2025 | 67.20 | 67.30 | 66.60 | 66.90 | 66.90 | 0.15% | 390,561 |
| Oct 29, 2025 | 68.20 | 68.20 | 66.70 | 66.80 | 66.80 | -1.76% | 470,601 |
| Oct 28, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -0.87% | 323,362 |
| Oct 27, 2025 | 68.50 | 69.00 | 68.20 | 68.60 | 68.60 | 1.18% | 395,649 |
| Oct 23, 2025 | 69.00 | 69.30 | 67.60 | 67.80 | 67.80 | -1.74% | 434,125 |
| Oct 22, 2025 | 68.80 | 70.00 | 68.80 | 69.00 | 69.00 | 0.58% | 322,539 |
| Oct 21, 2025 | 67.40 | 68.80 | 67.40 | 68.60 | 68.60 | 1.78% | 388,344 |