Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 10.90
-0.85 (-7.23%)
Oct 17, 2025, 12:44 PM CST
Pharmigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.50 | 11.50 | 10.90 | 11.20 | 11.20 | -4.68% | 64,684 |
| Oct 16, 2025 | 11.50 | 11.80 | 11.45 | 11.75 | 11.75 | -1.67% | 71,050 |
| Oct 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 600 |
| Oct 14, 2025 | 11.80 | 12.05 | 11.60 | 11.95 | 11.95 | 0.42% | 71,025 |
| Oct 13, 2025 | 12.10 | 12.10 | 11.85 | 11.90 | 11.90 | 1.71% | 13,500 |
| Oct 9, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 25,000 |
| Oct 8, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 5,010 |
| Oct 7, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.07% | 12,001 |
| Oct 3, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.26% | 4,000 |
| Oct 2, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -3.25% | 6,000 |
| Oct 1, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | -0.40% | 3,000 |
| Sep 30, 2025 | 11.90 | 12.35 | 11.90 | 12.35 | 12.35 | - | 6,001 |
| Sep 29, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Sep 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Sep 25, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 1.23% | 6,000 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -1.21% | 20,000 |
| Sep 23, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | 1 |
| Sep 22, 2025 | 11.90 | 12.80 | 11.55 | 12.25 | 12.25 | 2.94% | 125,766 |
| Sep 19, 2025 | 12.30 | 12.40 | 11.90 | 11.90 | 11.90 | -2.46% | 11,106 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.15 | 12.20 | 12.20 | -6.15% | 89,816 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.45 | 13.00 | 13.00 | - | 6,320 |
| Sep 16, 2025 | 13.05 | 13.30 | 11.80 | 13.00 | 13.00 | -4.41% | 153,506 |
| Sep 15, 2025 | 13.30 | 14.10 | 12.90 | 13.60 | 13.60 | 0.74% | 308,808 |
| Sep 12, 2025 | 11.60 | 13.90 | 11.30 | 13.50 | 13.50 | 20.54% | 285,536 |
| Sep 11, 2025 | 11.30 | 11.85 | 11.20 | 11.20 | 11.20 | -5.49% | 77,008 |
| Sep 10, 2025 | 11.60 | 11.85 | 11.50 | 11.85 | 11.85 | 2.16% | 37,022 |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 1 |
| Sep 8, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | 0.90% | 44,000 |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 4, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 21,000 |
| Sep 3, 2025 | 11.25 | 11.25 | 10.75 | 11.25 | 11.25 | -1.23% | 4,055 |
| Sep 2, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% | 5 |
| Sep 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.89% | 5,000 |
| Aug 29, 2025 | 11.44 | 11.44 | 10.88 | 11.24 | 11.24 | -1.75% | 22,000 |
| Aug 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 5,000 |
| Aug 27, 2025 | 11.64 | 11.64 | 11.19 | 11.44 | 11.44 | -0.52% | 33,565 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | - |
| Aug 25, 2025 | 11.44 | 11.64 | 11.34 | 11.64 | 11.64 | -0.43% | 20,023 |
| Aug 22, 2025 | 11.64 | 11.69 | 11.39 | 11.69 | 11.69 | 1.30% | 45,230 |
| Aug 21, 2025 | 11.44 | 11.90 | 11.34 | 11.54 | 11.54 | 0.87% | 49,254 |
| Aug 20, 2025 | 11.14 | 11.59 | 11.14 | 11.44 | 11.44 | 7.12% | 65,778 |
| Aug 19, 2025 | 10.68 | 11.14 | 10.68 | 10.68 | 10.68 | -4.13% | 2,810 |
| Aug 18, 2025 | 11.14 | 11.24 | 10.93 | 11.14 | 11.14 | -4.30% | 40,700 |
| Aug 15, 2025 | 11.64 | 11.64 | 11.14 | 11.64 | 11.64 | - | 780 |
| Aug 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 10 |
| Aug 13, 2025 | 12.05 | 12.05 | 11.49 | 11.64 | 11.64 | -3.00% | 6,190 |
| Aug 12, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 0.42% | 6,108 |
| Aug 11, 2025 | 11.95 | 11.95 | 11.64 | 11.95 | 11.95 | 3.02% | 39,112 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.43% | 28,000 |
| Aug 7, 2025 | 11.70 | 11.90 | 11.50 | 11.65 | 11.65 | -3.72% | 20,131 |