PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 63.00
-0.70 (-1.10%)
Aug 6, 2026, 11:25 AM CST
PharmaEngine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 63.60 | 64.60 | 63.00 | 63.70 | - | 1.11% | 446,722 |
| Aug 4, 2026 | 61.30 | 63.30 | 61.30 | 63.00 | 63.00 | 1.61% | 365,427 |
| Aug 3, 2026 | 61.30 | 62.50 | 60.00 | 62.00 | 62.00 | 0.98% | 412,658 |
| Jul 31, 2026 | 63.40 | 63.40 | 61.30 | 61.40 | 61.40 | -0.16% | 497,004 |
| Jul 30, 2026 | 64.30 | 64.30 | 61.00 | 61.50 | 61.50 | -3.15% | 669,054 |
| Jul 29, 2026 | 64.40 | 64.60 | 62.10 | 63.50 | 63.50 | -1.24% | 704,069 |
| Jul 28, 2026 | 65.80 | 66.50 | 63.20 | 64.30 | 64.30 | -2.28% | 593,776 |
| Jul 27, 2026 | 65.60 | 66.10 | 65.30 | 65.80 | 65.80 | -0.15% | 372,024 |
| Jul 24, 2026 | 67.80 | 67.80 | 65.00 | 65.90 | 65.90 | -1.35% | 538,914 |
| Jul 23, 2026 | 68.70 | 68.70 | 66.50 | 66.80 | 66.80 | -2.34% | 795,983 |
| Jul 22, 2026 | 68.00 | 68.40 | 67.10 | 68.40 | 68.40 | 0.59% | 756,301 |
| Jul 21, 2026 | 66.50 | 70.50 | 66.50 | 68.00 | 68.00 | 5.75% | 2,187,599 |
| Jul 20, 2026 | 63.60 | 65.00 | 63.60 | 64.30 | 64.30 | 0.94% | 439,119 |
| Jul 17, 2026 | 67.00 | 67.00 | 63.50 | 63.70 | 63.70 | -4.07% | 931,555 |
| Jul 16, 2026 | 67.40 | 67.40 | 65.60 | 66.40 | 66.40 | -1.48% | 789,813 |
| Jul 15, 2026 | 65.00 | 68.40 | 64.30 | 67.40 | 67.40 | 4.33% | 1,876,896 |
| Jul 14, 2026 | 65.90 | 65.90 | 64.20 | 64.60 | 64.60 | -2.12% | 880,657 |
| Jul 13, 2026 | 66.20 | 67.70 | 64.30 | 66.00 | 66.00 | 2.33% | 2,324,866 |
| Jul 9, 2026 | 64.10 | 65.20 | 62.50 | 64.50 | 64.50 | 1.42% | 964,015 |
| Jul 8, 2026 | 66.40 | 66.50 | 63.50 | 63.60 | 63.60 | -0.31% | 1,726,094 |
| Jul 7, 2026 | 63.80 | 64.30 | 62.90 | 63.80 | 63.80 | 0.31% | 658,928 |
| Jul 6, 2026 | 63.40 | 64.50 | 63.10 | 63.60 | 63.60 | -0.16% | 686,282 |
| Jul 3, 2026 | 61.20 | 65.60 | 61.20 | 63.70 | 63.70 | 4.43% | 2,247,085 |
| Jul 2, 2026 | 62.70 | 63.00 | 60.60 | 61.00 | 61.00 | -2.71% | 785,072 |
| Jul 1, 2026 | 61.00 | 63.90 | 60.70 | 62.70 | 62.70 | 2.79% | 1,911,016 |
| Jun 30, 2026 | 60.30 | 62.10 | 59.80 | 61.00 | 61.00 | 2.52% | 2,624,725 |
| Jun 29, 2026 | 58.40 | 60.60 | 58.40 | 59.50 | 59.50 | 2.76% | 1,066,021 |
| Jun 26, 2026 | 58.60 | 59.10 | 57.30 | 57.90 | 57.90 | -1.86% | 528,878 |
| Jun 25, 2026 | 59.50 | 59.70 | 58.50 | 59.00 | 59.00 | -0.51% | 497,379 |
| Jun 24, 2026 | 58.10 | 60.50 | 57.70 | 59.30 | 59.30 | 2.95% | 2,348,800 |
| Jun 23, 2026 | 56.30 | 57.60 | 55.80 | 57.60 | 57.60 | 2.31% | 578,102 |
| Jun 22, 2026 | 57.30 | 57.30 | 56.00 | 56.30 | 56.30 | -1.75% | 550,850 |
| Jun 18, 2026 | 57.10 | 57.80 | 56.90 | 57.30 | 57.30 | 1.06% | 382,793 |
| Jun 17, 2026 | 57.10 | 57.90 | 56.40 | 56.70 | 56.70 | 0.35% | 418,267 |
| Jun 16, 2026 | 57.40 | 57.40 | 56.50 | 56.50 | 56.50 | -1.40% | 285,025 |
| Jun 15, 2026 | 58.10 | 58.10 | 57.10 | 57.30 | 57.30 | -0.52% | 258,916 |
| Jun 12, 2026 | 58.00 | 58.60 | 57.50 | 57.60 | 57.60 | 0.35% | 541,412 |
| Jun 11, 2026 | 56.90 | 57.40 | 56.00 | 57.40 | 57.40 | 0.35% | 424,726 |
| Jun 10, 2026 | 57.00 | 58.40 | 57.00 | 57.20 | 57.20 | 0.35% | 1,264,325 |
| Jun 9, 2026 | 56.70 | 57.50 | 56.70 | 57.00 | 57.00 | 0.88% | 634,770 |
| Jun 8, 2026 | 54.00 | 56.70 | 53.40 | 56.50 | 56.50 | 1.80% | 677,513 |
| Jun 5, 2026 | 56.30 | 57.30 | 55.30 | 55.50 | 55.50 | -0.36% | 664,587 |
| Jun 4, 2026 | 55.70 | 56.50 | 55.10 | 55.70 | 55.70 | 0.18% | 431,757 |
| Jun 3, 2026 | 55.50 | 55.80 | 54.30 | 55.60 | 55.60 | 1.28% | 709,934 |
| Jun 2, 2026 | 54.50 | 55.00 | 54.10 | 54.90 | 54.90 | 1.10% | 377,967 |
| Jun 1, 2026 | 53.90 | 54.90 | 53.10 | 54.30 | 54.30 | 1.31% | 514,642 |
| May 29, 2026 | 53.50 | 53.80 | 53.10 | 53.60 | 53.60 | 1.13% | 587,845 |
| May 28, 2026 | 53.90 | 54.10 | 53.00 | 53.00 | 53.00 | -2.03% | 618,749 |
| May 27, 2026 | 55.00 | 55.30 | 54.00 | 54.10 | 54.10 | -1.28% | 426,483 |
| May 26, 2026 | 56.20 | 56.30 | 54.50 | 54.80 | 54.80 | -2.14% | 546,606 |