PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 58.90
-0.20 (-0.34%)
Apr 17, 2026, 1:30 PM CST
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 59.00 | 59.00 | 58.40 | 58.90 | 58.90 | - | 203,956 |
| Apr 16, 2026 | 58.20 | 59.10 | 58.20 | 58.90 | 58.90 | 1.03% | 362,146 |
| Apr 15, 2026 | 58.20 | 58.70 | 57.80 | 58.30 | 58.30 | 0.87% | 330,519 |
| Apr 14, 2026 | 58.90 | 58.90 | 57.70 | 57.80 | 57.80 | -1.37% | 233,391 |
| Apr 13, 2026 | 57.40 | 58.70 | 57.40 | 58.60 | 58.60 | 2.45% | 273,289 |
| Apr 10, 2026 | 57.80 | 58.30 | 57.10 | 57.20 | 57.20 | - | 270,610 |
| Apr 9, 2026 | 58.50 | 58.50 | 56.80 | 57.20 | 57.20 | -2.22% | 417,436 |
| Apr 8, 2026 | 58.50 | 58.60 | 57.90 | 58.50 | 58.50 | - | 219,041 |
| Apr 7, 2026 | 59.60 | 59.60 | 58.20 | 58.50 | 58.50 | -0.85% | 185,071 |
| Apr 2, 2026 | 59.00 | 60.10 | 58.90 | 59.00 | 59.00 | 0.34% | 352,583 |
| Apr 1, 2026 | 58.50 | 58.80 | 57.80 | 58.80 | 58.80 | 2.26% | 234,655 |
| Mar 31, 2026 | 58.00 | 58.80 | 57.20 | 57.50 | 57.50 | -0.52% | 334,590 |
| Mar 30, 2026 | 58.40 | 58.40 | 57.60 | 57.80 | 57.80 | -1.20% | 192,274 |
| Mar 27, 2026 | 58.00 | 58.80 | 57.60 | 58.50 | 58.50 | 0.86% | 262,398 |
| Mar 26, 2026 | 57.80 | 58.60 | 57.80 | 58.00 | 58.00 | - | 194,356 |
| Mar 25, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.75% | 170,162 |
| Mar 24, 2026 | 58.30 | 58.30 | 56.70 | 57.00 | 57.00 | 0.18% | 300,443 |
| Mar 23, 2026 | 57.90 | 58.80 | 56.50 | 56.90 | 56.90 | -2.23% | 367,161 |
| Mar 20, 2026 | 57.40 | 58.20 | 56.50 | 58.20 | 58.20 | 2.65% | 367,670 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | -2.91% | 370,949 |
| Mar 18, 2026 | 59.20 | 59.20 | 57.90 | 58.40 | 58.40 | - | 297,551 |
| Mar 17, 2026 | 58.10 | 58.60 | 57.40 | 58.40 | 58.40 | 2.28% | 236,152 |
| Mar 16, 2026 | 57.00 | 57.60 | 56.30 | 57.10 | 57.10 | -0.17% | 404,853 |
| Mar 13, 2026 | 56.60 | 57.40 | 56.50 | 57.20 | 57.20 | -1.04% | 357,628 |
| Mar 12, 2026 | 59.50 | 59.50 | 57.60 | 57.80 | 57.80 | -2.86% | 500,649 |
| Mar 11, 2026 | 58.80 | 60.20 | 58.80 | 59.50 | 59.50 | 1.54% | 327,637 |
| Mar 10, 2026 | 58.70 | 59.70 | 58.20 | 58.60 | 58.60 | 1.74% | 335,735 |
| Mar 9, 2026 | 60.00 | 60.00 | 57.40 | 57.60 | 57.60 | -5.73% | 701,328 |
| Mar 6, 2026 | 61.10 | 62.00 | 60.70 | 61.10 | 61.10 | -1.29% | 411,621 |
| Mar 5, 2026 | 62.80 | 63.10 | 61.70 | 61.90 | 61.90 | -0.32% | 252,621 |
| Mar 4, 2026 | 62.80 | 63.50 | 61.50 | 62.10 | 62.10 | -1.11% | 740,223 |
| Mar 3, 2026 | 64.30 | 64.30 | 62.70 | 62.80 | 62.80 | -2.03% | 456,642 |
| Mar 2, 2026 | 64.60 | 65.00 | 63.50 | 64.10 | 64.10 | -1.38% | 313,762 |
| Feb 26, 2026 | 66.20 | 66.20 | 64.90 | 65.00 | 65.00 | -1.22% | 400,852 |
| Feb 25, 2026 | 66.50 | 66.60 | 65.30 | 65.80 | 65.80 | -0.60% | 350,706 |
| Feb 24, 2026 | 66.20 | 66.50 | 65.30 | 66.20 | 66.20 | -0.90% | 428,703 |
| Feb 23, 2026 | 64.60 | 67.00 | 64.60 | 66.80 | 66.80 | 3.41% | 641,489 |
| Feb 11, 2026 | 65.00 | 65.00 | 64.10 | 64.60 | 64.60 | 0.16% | 374,890 |
| Feb 10, 2026 | 63.70 | 65.00 | 63.40 | 64.50 | 64.50 | 1.42% | 415,867 |
| Feb 9, 2026 | 63.80 | 64.00 | 63.10 | 63.60 | 63.60 | 1.76% | 319,752 |
| Feb 6, 2026 | 64.50 | 64.50 | 62.30 | 62.50 | 62.50 | -3.10% | 779,558 |
| Feb 5, 2026 | 64.70 | 65.40 | 64.40 | 64.50 | 64.50 | -0.31% | 485,970 |
| Feb 4, 2026 | 64.60 | 65.30 | 64.50 | 64.70 | 64.70 | 0.31% | 289,861 |
| Feb 3, 2026 | 66.00 | 66.30 | 64.50 | 64.50 | 64.50 | -1.53% | 661,695 |
| Feb 2, 2026 | 66.50 | 66.50 | 65.00 | 65.50 | 65.50 | -1.50% | 555,074 |
| Jan 30, 2026 | 69.10 | 69.10 | 65.50 | 66.50 | 66.50 | -2.35% | 885,683 |
| Jan 29, 2026 | 68.00 | 69.30 | 67.30 | 68.10 | 68.10 | -0.15% | 638,412 |
| Jan 28, 2026 | 70.80 | 70.90 | 67.00 | 68.20 | 68.20 | -2.99% | 1,518,720 |
| Jan 27, 2026 | 69.90 | 70.80 | 69.90 | 70.30 | 70.30 | 0.57% | 444,374 |
| Jan 26, 2026 | 69.50 | 70.80 | 69.40 | 69.90 | 69.90 | -0.14% | 429,868 |