Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 8.60
+0.60 (7.50%)
Jun 3, 2026, 1:16 PM CST
Pharmigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.20 | 8.93 | 8.15 | 8.90 | 8.90 | 11.25% | 259,722 |
| Jun 2, 2026 | 8.30 | 8.49 | 7.94 | 8.00 | 8.00 | -8.05% | 44,842 |
| Jun 1, 2026 | 8.90 | 8.90 | 8.46 | 8.70 | 8.70 | -2.25% | 28,061 |
| May 29, 2026 | 9.35 | 9.35 | 8.56 | 8.90 | 8.90 | -4.81% | 32,102 |
| May 28, 2026 | 8.90 | 9.42 | 8.51 | 9.35 | 9.35 | 5.06% | 86,871 |
| May 27, 2026 | 9.40 | 9.41 | 8.55 | 8.90 | 8.90 | -5.32% | 53,033 |
| May 26, 2026 | 9.40 | 9.40 | 8.95 | 9.40 | 9.40 | - | 12,860 |
| May 25, 2026 | 9.54 | 9.54 | 9.00 | 9.40 | 9.40 | -1.47% | 41,790 |
| May 22, 2026 | 9.20 | 9.54 | 8.79 | 9.54 | 9.54 | 3.70% | 43,095 |
| May 21, 2026 | 9.30 | 9.51 | 8.93 | 9.20 | 9.20 | -1.08% | 59,127 |
| May 20, 2026 | 9.91 | 9.91 | 8.79 | 9.30 | 9.30 | -6.16% | 68,852 |
| May 19, 2026 | 9.89 | 9.91 | 9.41 | 9.91 | 9.91 | 0.20% | 29,792 |
| May 18, 2026 | 10.20 | 10.20 | 9.69 | 9.89 | 9.89 | -3.04% | 15,352 |
| May 15, 2026 | 9.75 | 10.25 | 9.66 | 10.20 | 10.20 | 4.62% | 49,292 |
| May 14, 2026 | 9.95 | 9.95 | 9.29 | 9.75 | 9.75 | 1.56% | 22,003 |
| May 13, 2026 | 10.00 | 10.35 | 9.60 | 9.60 | 9.60 | -4.00% | 65,509 |
| May 12, 2026 | 9.50 | 10.00 | 9.32 | 10.00 | 10.00 | 2.04% | 22,169 |
| May 11, 2026 | 9.80 | 10.20 | 9.55 | 9.80 | 9.80 | 0.62% | 48,001 |
| May 8, 2026 | 9.85 | 9.85 | 9.45 | 9.74 | 9.74 | -1.12% | 19,283 |
| May 7, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | -1.01% | 1,010 |
| May 6, 2026 | 9.90 | 9.95 | 9.52 | 9.95 | 9.95 | 0.51% | 10,008 |
| May 5, 2026 | 9.99 | 9.99 | 9.50 | 9.90 | 9.90 | -0.90% | 21,041 |
| May 4, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 71 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 41 |
| Apr 29, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 1,011 |
| Apr 28, 2026 | 10.10 | 10.10 | 9.55 | 9.90 | 9.90 | -1.98% | 46,452 |
| Apr 27, 2026 | 9.50 | 10.30 | 9.50 | 10.10 | 10.10 | 1.00% | 53,561 |
| Apr 24, 2026 | 10.20 | 10.20 | 9.35 | 10.00 | 10.00 | -1.96% | 143,716 |
| Apr 23, 2026 | 10.50 | 10.50 | 9.65 | 10.20 | 10.20 | -2.86% | 112,660 |
| Apr 22, 2026 | 10.20 | 11.05 | 9.98 | 10.50 | 10.50 | 5.00% | 279,056 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -1.96% | 40,030 |
| Apr 20, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 45,570 |
| Apr 17, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 45,040 |
| Apr 16, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 9,370 |
| Apr 15, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 5,100 |
| Apr 14, 2026 | 10.20 | 10.30 | 9.80 | 10.20 | 10.20 | - | 18,402 |
| Apr 13, 2026 | 10.25 | 10.30 | 9.80 | 10.20 | 10.20 | - | 11,370 |
| Apr 10, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 7,260 |
| Apr 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 9,566 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,001 |
| Apr 7, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 9,022 |
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 11 |
| Apr 1, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 3.59% | 21,070 |
| Mar 31, 2026 | 9.70 | 9.90 | 9.60 | 9.75 | 9.75 | -4.41% | 36,693 |
| Mar 30, 2026 | 10.50 | 10.50 | 9.90 | 10.20 | 10.20 | -2.86% | 28,097 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.00 | 10.50 | 10.50 | -3.23% | 21,090 |
| Mar 26, 2026 | 10.20 | 11.00 | 9.74 | 10.85 | 10.85 | 8.50% | 164,021 |
| Mar 25, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 7,450 |
| Mar 24, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 3.54% | 10,004 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 2,000 |