Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 8.05
-0.10 (-1.23%)
Nov 6, 2026, 1:54 PM CST
Pharmigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.10 | 8.10 | 7.41 | 8.05 | 8.05 | -1.23% | 42,233 |
| Nov 5, 2026 | 8.45 | 9.05 | 8.12 | 8.15 | 8.15 | -3.55% | 226,131 |
| Nov 4, 2026 | 7.65 | 8.70 | 7.65 | 8.45 | 8.45 | 10.46% | 453,237 |
| Nov 3, 2026 | 7.60 | 7.94 | 7.40 | 7.65 | 7.65 | 2.00% | 94,008 |
| Nov 2, 2026 | 7.78 | 7.78 | 7.30 | 7.50 | 7.50 | -3.60% | 134,002 |
| Oct 30, 2026 | 7.44 | 7.78 | 7.40 | 7.78 | 7.78 | 4.43% | 14,001 |
| Oct 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,006 |
| Oct 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1,002 |
| Oct 27, 2026 | 7.70 | 7.70 | 7.32 | 7.50 | 7.50 | -2.60% | 10,303 |
| Oct 22, 2026 | 7.45 | 7.70 | 7.40 | 7.70 | 7.70 | 3.36% | 54,033 |
| Oct 21, 2026 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 23,308 |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 4 |
| Oct 19, 2026 | 7.25 | 7.25 | 6.90 | 7.25 | 7.25 | - | 2,013 |
| Oct 16, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 4,025 |
| Oct 15, 2026 | 7.19 | 7.25 | 6.90 | 7.25 | 7.25 | 0.83% | 51,163 |
| Oct 14, 2026 | 7.19 | 7.19 | 6.85 | 7.19 | 7.19 | - | 1,007 |
| Oct 13, 2026 | 7.15 | 7.20 | 7.00 | 7.19 | 7.19 | 0.56% | 27,011 |
| Oct 12, 2026 | 7.40 | 7.40 | 6.95 | 7.15 | 7.15 | -3.38% | 19,026 |
| Oct 8, 2026 | 7.40 | 7.50 | 7.13 | 7.40 | 7.40 | - | 32,018 |
| Oct 7, 2026 | 7.10 | 7.42 | 7.05 | 7.40 | 7.40 | 4.23% | 12,091 |
| Oct 6, 2026 | 7.15 | 7.25 | 6.94 | 7.10 | 7.10 | -1.11% | 8,006 |
| Oct 5, 2026 | 7.45 | 7.50 | 7.00 | 7.18 | 7.18 | -3.62% | 16,032 |
| Oct 2, 2026 | 6.90 | 7.51 | 6.90 | 7.45 | 7.45 | 4.20% | 80,560 |
| Oct 1, 2026 | 7.15 | 7.15 | 6.80 | 7.15 | 7.15 | - | 11,010 |
| Sep 30, 2026 | 7.09 | 7.15 | 6.80 | 7.15 | 7.15 | 0.85% | 13,021 |
| Sep 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.57% | 6,020 |
| Sep 24, 2026 | 6.95 | 7.05 | 6.88 | 7.05 | 7.05 | - | 3,042 |
| Sep 23, 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 7.05 | - | 3,020 |
| Sep 22, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 2,020 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 30 |
| Sep 18, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 0.14% | 17,050 |
| Sep 17, 2026 | 7.10 | 7.10 | 6.70 | 6.99 | 6.99 | -1.55% | 99,115 |
| Sep 16, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 0.85% | 8,110 |
| Sep 15, 2026 | 7.15 | 7.15 | 6.80 | 7.04 | 7.04 | -1.54% | 29,050 |
| Sep 14, 2026 | 7.25 | 7.25 | 6.89 | 7.15 | 7.15 | -1.38% | 20,070 |
| Sep 11, 2026 | 7.04 | 7.25 | 6.90 | 7.25 | 7.25 | 2.98% | 35,300 |
| Sep 10, 2026 | 7.33 | 7.33 | 6.95 | 7.04 | 7.04 | -3.96% | 67,068 |
| Sep 9, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 3,030 |
| Sep 8, 2026 | 7.33 | 7.33 | 7.00 | 7.33 | 7.33 | - | 14,020 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.00 | 7.33 | 7.33 | 0.27% | 11,520 |
| Sep 4, 2026 | 7.35 | 7.35 | 6.99 | 7.31 | 7.31 | -0.54% | 20,042 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,020 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.12 | 7.35 | 7.35 | - | 1,033 |
| Sep 1, 2026 | 7.35 | 7.35 | 7.00 | 7.35 | 7.35 | - | 3,030 |
| Aug 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2,050 |
| Aug 28, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 1.24% | 40 |
| Aug 27, 2026 | 7.39 | 7.42 | 7.05 | 7.26 | 7.26 | -1.76% | 11,200 |
| Aug 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 40 |
| Aug 25, 2026 | 7.70 | 7.70 | 7.05 | 7.39 | 7.39 | -4.03% | 28,133 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.33 | 7.70 | 7.70 | - | 7,741 |