Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 9.74
-0.11 (-1.12%)
At close: May 8, 2026
Pharmigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | 1,000 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 35,015 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 5,100 |
| Mar 17, 2026 | 10.05 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 27,378 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 8,100 |
| Mar 13, 2026 | 10.30 | 10.60 | 10.00 | 10.20 | 10.20 | -0.97% | 43,001 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | - | 4,200 |
| Mar 11, 2026 | 9.93 | 10.30 | 9.90 | 10.30 | 10.30 | 1.98% | 48,650 |
| Mar 10, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 5.76% | 16,110 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -6.37% | 30,000 |
| Mar 6, 2026 | 10.10 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 8,040 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,185 |
| Mar 4, 2026 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 0.96% | 35,875 |
| Mar 3, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 5.05% | 38,356 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,000 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 9,000 |
| Feb 25, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -2.94% | 30,010 |
| Feb 24, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | -1.92% | 9,000 |