Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 7.36
+0.01 (0.14%)
Aug 19, 2026, 9:54 AM CST
Pharmigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | - | 0.14% | 5,030 |
| Aug 18, 2026 | 7.36 | 7.36 | 7.00 | 7.35 | 7.35 | -0.14% | 22,050 |
| Aug 17, 2026 | 7.25 | 7.36 | 7.15 | 7.36 | 7.36 | 1.52% | 17,080 |
| Aug 14, 2026 | 7.24 | 7.25 | 6.90 | 7.25 | 7.25 | - | 8,110 |
| Aug 13, 2026 | 7.35 | 7.35 | 6.90 | 7.25 | 7.25 | -1.36% | 21,110 |
| Aug 12, 2026 | 7.20 | 7.36 | 7.19 | 7.35 | 7.35 | 2.08% | 46,180 |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,010 |
| Aug 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 4,090 |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 20 |
| Aug 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 10 |
| Aug 5, 2026 | 7.01 | 7.20 | 6.80 | 7.20 | 7.20 | 2.71% | 26,030 |
| Aug 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,000 |
| Aug 3, 2026 | 7.01 | 7.01 | 6.70 | 7.01 | 7.01 | - | 4,146 |
| Jul 31, 2026 | 7.01 | 7.01 | 6.70 | 7.01 | 7.01 | - | 1,310 |
| Jul 30, 2026 | 6.97 | 7.01 | 6.67 | 7.01 | 7.01 | 0.57% | 7,040 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.33 | 6.97 | 6.97 | -0.43% | 107,165 |
| Jul 28, 2026 | 7.04 | 7.04 | 6.65 | 7.00 | 7.00 | -0.57% | 78,475 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.70 | 7.04 | 7.04 | -0.14% | 13,140 |
| Jul 24, 2026 | 6.99 | 7.05 | 6.70 | 7.05 | 7.05 | 0.86% | 27,191 |
| Jul 23, 2026 | 7.30 | 7.30 | 6.65 | 6.99 | 6.99 | -5.03% | 194,124 |
| Jul 22, 2026 | 7.68 | 7.68 | 7.31 | 7.36 | 7.36 | -4.17% | 12,510 |
| Jul 21, 2026 | 7.75 | 7.88 | 6.95 | 7.68 | 7.68 | -0.65% | 184,091 |
| Jul 20, 2026 | 8.95 | 9.35 | 7.10 | 7.73 | 7.73 | -13.63% | 198,235 |
| Jul 17, 2026 | 7.75 | 9.24 | 7.61 | 8.95 | 8.95 | 10.49% | 255,559 |
| Jul 16, 2026 | 6.30 | 8.25 | 6.30 | 8.10 | 8.10 | 28.57% | 385,871 |
| Jul 15, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 3.45% | 32,071 |
| Jul 14, 2026 | 6.37 | 6.37 | 5.90 | 6.09 | 6.09 | -4.40% | 55,153 |
| Jul 13, 2026 | 6.00 | 6.37 | 5.90 | 6.37 | 6.37 | 1.43% | 279,328 |
| Jul 9, 2026 | 6.84 | 6.87 | 6.27 | 6.28 | 6.28 | -8.19% | 141,522 |
| Jul 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 16,142 |
| Jul 7, 2026 | 6.55 | 6.88 | 6.51 | 6.84 | 6.84 | -0.15% | 138,007 |
| Jul 6, 2026 | 6.83 | 6.85 | 6.55 | 6.85 | 6.85 | 0.29% | 63,018 |
| Jul 3, 2026 | 6.50 | 6.83 | 6.50 | 6.83 | 6.83 | 0.44% | 44,051 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.37 | 6.80 | 6.80 | -2.86% | 129,559 |
| Jul 1, 2026 | 6.93 | 7.14 | 6.79 | 7.00 | 7.00 | -3.71% | 158,030 |
| Jun 30, 2026 | 6.75 | 7.27 | 6.60 | 7.27 | 7.27 | 7.70% | 45,679 |
| Jun 29, 2026 | 7.20 | 7.21 | 6.18 | 6.75 | 6.75 | -6.25% | 303,880 |
| Jun 26, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.70% | 34,010 |
| Jun 25, 2026 | 7.09 | 7.69 | 7.08 | 7.40 | 7.40 | -0.54% | 48,040 |
| Jun 24, 2026 | 7.40 | 7.45 | 7.09 | 7.44 | 7.44 | - | 44,140 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.32 | 7.44 | 7.44 | -3.38% | 30,623 |
| Jun 22, 2026 | 8.20 | 8.20 | 7.51 | 7.70 | 7.70 | -6.10% | 58,670 |
| Jun 18, 2026 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 38,170 |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,010 |
| Jun 16, 2026 | 8.15 | 8.15 | 7.75 | 8.00 | 8.00 | -1.84% | 15,120 |
| Jun 15, 2026 | 8.14 | 8.47 | 8.00 | 8.15 | 8.15 | 0.12% | 43,041 |
| Jun 12, 2026 | 8.10 | 8.21 | 8.05 | 8.14 | 8.14 | 0.62% | 15,040 |
| Jun 11, 2026 | 7.45 | 8.09 | 7.40 | 8.09 | 8.09 | 8.59% | 44,463 |
| Jun 10, 2026 | 7.68 | 8.02 | 7.00 | 7.45 | 7.45 | -3.12% | 106,683 |
| Jun 9, 2026 | 8.55 | 8.55 | 7.60 | 7.69 | 7.69 | -10.06% | 84,053 |