Pharmigene, Inc. (TPEX:7595)
Taiwan · Delayed Price · Currency is TWD 7.88
+0.15 (1.94%)
Jul 21, 2026, 1:53 PM CST
Pharmigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.21 | 8.55 | 8.13 | 8.55 | 8.55 | -0.58% | 26,040 |
| Jun 5, 2026 | 8.03 | 8.60 | 8.03 | 8.60 | 8.60 | 3.61% | 32,030 |
| Jun 4, 2026 | 8.90 | 8.90 | 8.08 | 8.30 | 8.30 | -6.74% | 27,888 |
| 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 |