PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 52.90
-1.70 (-3.11%)
Nov 6, 2026, 1:30 PM CST
PharmaEngine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.50 | 53.60 | 49.50 | 52.90 | 52.90 | -3.11% | 749,105 |
| Nov 5, 2026 | 56.00 | 56.60 | 54.60 | 54.60 | 54.60 | -1.80% | 245,109 |
| Nov 4, 2026 | 56.30 | 56.80 | 55.50 | 55.60 | 55.60 | -1.24% | 305,260 |
| Nov 3, 2026 | 57.30 | 57.70 | 56.20 | 56.30 | 56.30 | -1.75% | 373,608 |
| Nov 2, 2026 | 58.10 | 58.20 | 57.00 | 57.30 | 57.30 | -1.55% | 335,940 |
| Oct 30, 2026 | 57.70 | 58.40 | 56.70 | 58.20 | 58.20 | 2.65% | 1,020,095 |
| Oct 29, 2026 | 56.10 | 56.70 | 56.00 | 56.70 | 56.70 | 1.07% | 115,709 |
| Oct 28, 2026 | 56.00 | 56.30 | 55.70 | 56.10 | 56.10 | 0.36% | 149,603 |
| Oct 27, 2026 | 56.20 | 56.40 | 55.40 | 55.90 | 55.90 | -0.53% | 189,906 |
| Oct 22, 2026 | 56.40 | 56.80 | 56.20 | 56.20 | 56.20 | - | 160,751 |
| Oct 21, 2026 | 56.90 | 57.30 | 56.10 | 56.20 | 56.20 | -0.71% | 176,738 |
| Oct 20, 2026 | 57.30 | 57.50 | 56.50 | 56.60 | 56.60 | -0.35% | 114,279 |
| Oct 19, 2026 | 57.00 | 57.60 | 56.40 | 56.80 | 56.80 | -1.05% | 201,080 |
| Oct 16, 2026 | 56.80 | 57.60 | 56.80 | 57.40 | 57.40 | 1.41% | 168,789 |
| Oct 15, 2026 | 56.70 | 57.30 | 56.00 | 56.60 | 56.60 | -0.35% | 219,420 |
| Oct 14, 2026 | 57.30 | 57.30 | 56.50 | 56.80 | 56.80 | 0.53% | 91,907 |
| Oct 13, 2026 | 57.40 | 57.50 | 56.30 | 56.50 | 56.50 | -1.40% | 249,227 |
| Oct 12, 2026 | 57.00 | 58.00 | 57.00 | 57.30 | 57.30 | 0.17% | 313,287 |
| Oct 8, 2026 | 57.50 | 57.70 | 56.70 | 57.20 | 57.20 | 2.51% | 618,145 |
| Oct 7, 2026 | 55.30 | 55.80 | 55.30 | 55.80 | 55.80 | 1.45% | 189,134 |
| Oct 6, 2026 | 55.40 | 55.50 | 55.00 | 55.00 | 55.00 | - | 109,454 |
| Oct 5, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.72% | 273,293 |
| Oct 2, 2026 | 55.50 | 55.60 | 55.10 | 55.40 | 55.40 | 0.18% | 106,574 |
| Oct 1, 2026 | 55.50 | 55.70 | 55.10 | 55.30 | 55.30 | -0.54% | 196,339 |
| Sep 30, 2026 | 55.40 | 56.00 | 55.40 | 55.60 | 55.60 | 0.36% | 176,848 |
| Sep 29, 2026 | 55.30 | 55.70 | 55.10 | 55.40 | 55.40 | -0.18% | 114,431 |
| Sep 24, 2026 | 55.70 | 55.80 | 55.40 | 55.50 | 55.50 | -1.25% | 130,195 |
| Sep 23, 2026 | 56.20 | 56.60 | 56.00 | 56.20 | 56.20 | -0.18% | 297,997 |
| Sep 22, 2026 | 55.80 | 56.30 | 55.80 | 56.30 | 56.30 | 0.90% | 310,697 |
| Sep 21, 2026 | 55.50 | 56.30 | 55.40 | 55.80 | 55.80 | 0.36% | 193,445 |
| Sep 18, 2026 | 55.90 | 55.90 | 55.10 | 55.60 | 55.60 | -0.36% | 204,265 |
| Sep 17, 2026 | 54.90 | 55.80 | 54.60 | 55.80 | 55.80 | 2.20% | 341,454 |
| Sep 16, 2026 | 54.70 | 54.90 | 54.30 | 54.60 | 54.60 | -0.36% | 201,433 |
| Sep 15, 2026 | 54.20 | 55.00 | 54.10 | 54.80 | 54.80 | 1.29% | 216,179 |
| Sep 14, 2026 | 54.50 | 54.50 | 53.90 | 54.10 | 54.10 | 0.19% | 199,494 |
| Sep 11, 2026 | 54.30 | 54.70 | 53.90 | 54.00 | 54.00 | -1.46% | 492,446 |
| Sep 10, 2026 | 55.80 | 55.80 | 54.60 | 54.80 | 54.80 | -1.79% | 517,545 |
| Sep 9, 2026 | 56.40 | 56.80 | 55.70 | 55.80 | 55.80 | -1.06% | 310,362 |
| Sep 8, 2026 | 56.80 | 57.00 | 56.00 | 56.40 | 56.40 | -1.05% | 223,342 |
| Sep 7, 2026 | 58.20 | 58.20 | 56.90 | 57.00 | 57.00 | -1.38% | 216,534 |
| Sep 4, 2026 | 58.50 | 58.50 | 56.90 | 57.80 | 57.80 | - | 275,833 |
| Sep 3, 2026 | 58.00 | 58.40 | 57.60 | 57.80 | 57.80 | 0.17% | 214,090 |
| Sep 2, 2026 | 58.50 | 58.50 | 57.40 | 57.70 | 57.70 | -1.20% | 287,700 |
| Sep 1, 2026 | 59.00 | 59.00 | 58.30 | 58.40 | 58.40 | -1.02% | 205,230 |
| Aug 31, 2026 | 60.00 | 60.10 | 58.80 | 59.00 | 59.00 | -1.67% | 203,597 |
| Aug 28, 2026 | 60.40 | 60.50 | 59.70 | 60.00 | 60.00 | -0.83% | 159,389 |
| Aug 27, 2026 | 60.10 | 60.50 | 59.70 | 60.50 | 60.50 | 0.67% | 200,382 |
| Aug 26, 2026 | 59.40 | 60.80 | 59.30 | 60.10 | 60.10 | 1.86% | 231,802 |
| Aug 25, 2026 | 58.60 | 59.00 | 58.30 | 59.00 | 59.00 | -0.34% | 114,787 |
| Aug 24, 2026 | 60.00 | 60.20 | 59.10 | 59.20 | 59.20 | -1.33% | 180,308 |