PharmaEngine, Inc. (TPEX:4162)
Taiwan · Delayed Price · Currency is TWD 55.60
-0.20 (-0.36%)
Sep 18, 2026, 1:30 PM CST
PharmaEngine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 58.90 | 60.00 | 58.90 | 60.00 | 60.00 | 1.18% | 299,038 |
| Aug 20, 2026 | 59.00 | 59.70 | 58.90 | 59.30 | 59.30 | 1.89% | 264,738 |
| Aug 19, 2026 | 59.00 | 59.20 | 58.00 | 58.20 | 58.20 | -1.36% | 241,494 |
| Aug 18, 2026 | 59.70 | 59.70 | 58.80 | 59.00 | 59.00 | -0.17% | 209,315 |
| Aug 17, 2026 | 60.40 | 60.90 | 58.60 | 59.10 | 59.10 | -1.66% | 464,535 |
| Aug 14, 2026 | 63.00 | 63.10 | 62.00 | 62.10 | 60.10 | -2.36% | 459,330 |
| Aug 13, 2026 | 63.00 | 64.00 | 62.70 | 63.60 | 61.55 | 1.11% | 405,605 |
| Aug 12, 2026 | 63.50 | 63.50 | 62.40 | 62.90 | 60.87 | -1.26% | 651,828 |
| Aug 11, 2026 | 64.00 | 64.00 | 63.20 | 63.70 | 61.65 | -1.55% | 329,056 |
| Aug 10, 2026 | 63.40 | 64.70 | 63.00 | 64.70 | 62.62 | 1.57% | 520,976 |
| Aug 7, 2026 | 62.70 | 64.40 | 62.60 | 63.70 | 61.65 | 0.79% | 348,630 |
| Aug 6, 2026 | 63.80 | 63.90 | 62.80 | 63.20 | 61.16 | -0.78% | 180,510 |
| Aug 5, 2026 | 63.60 | 64.60 | 63.00 | 63.70 | 61.65 | 1.11% | 446,723 |
| Aug 4, 2026 | 61.30 | 63.30 | 61.30 | 63.00 | 60.97 | 1.61% | 365,427 |
| Aug 3, 2026 | 61.30 | 62.50 | 60.00 | 62.00 | 60.00 | 0.98% | 412,658 |
| Jul 31, 2026 | 63.40 | 63.40 | 61.30 | 61.40 | 59.42 | -0.16% | 497,004 |
| Jul 30, 2026 | 64.30 | 64.30 | 61.00 | 61.50 | 59.52 | -3.15% | 669,054 |
| Jul 29, 2026 | 64.40 | 64.60 | 62.10 | 63.50 | 61.45 | -1.24% | 704,069 |
| Jul 28, 2026 | 65.80 | 66.50 | 63.20 | 64.30 | 62.23 | -2.28% | 593,776 |
| Jul 27, 2026 | 65.60 | 66.10 | 65.30 | 65.80 | 63.68 | -0.15% | 372,024 |
| Jul 24, 2026 | 67.80 | 67.80 | 65.00 | 65.90 | 63.78 | -1.35% | 538,914 |
| Jul 23, 2026 | 68.70 | 68.70 | 66.50 | 66.80 | 64.65 | -2.34% | 795,983 |
| Jul 22, 2026 | 68.00 | 68.40 | 67.10 | 68.40 | 66.20 | 0.59% | 756,301 |
| Jul 21, 2026 | 66.50 | 70.50 | 66.50 | 68.00 | 65.81 | 5.75% | 2,187,599 |
| Jul 20, 2026 | 63.60 | 65.00 | 63.60 | 64.30 | 62.23 | 0.94% | 439,119 |
| Jul 17, 2026 | 67.00 | 67.00 | 63.50 | 63.70 | 61.65 | -4.07% | 931,555 |
| Jul 16, 2026 | 67.40 | 67.40 | 65.60 | 66.40 | 64.26 | -1.48% | 789,813 |
| Jul 15, 2026 | 65.00 | 68.40 | 64.30 | 67.40 | 65.23 | 4.33% | 1,876,896 |
| Jul 14, 2026 | 65.90 | 65.90 | 64.20 | 64.60 | 62.52 | -2.12% | 880,657 |
| Jul 13, 2026 | 66.20 | 67.70 | 64.30 | 66.00 | 63.87 | 2.33% | 2,324,866 |