PharmaEssentia Corporation (TPE:6446)
Taiwan
· Delayed Price · Currency is TWD 512.00
-7.00 (-1.35%)
Sep 26, 2025, 1:30 PM CST
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 518.00 | 520.00 | 508.00 | 512.00 | 512.00 | -1.35% | 1,741,753 |
| Sep 25, 2025 | 524.00 | 533.00 | 519.00 | 519.00 | 519.00 | - | 2,206,762 |
| Sep 24, 2025 | 532.00 | 538.00 | 517.00 | 519.00 | 519.00 | 0.39% | 4,370,501 |
| Sep 23, 2025 | 500.00 | 524.00 | 498.50 | 517.00 | 517.00 | 4.44% | 5,448,991 |
| Sep 22, 2025 | 505.00 | 518.00 | 492.00 | 495.00 | 495.00 | -3.13% | 7,846,633 |
| Sep 19, 2025 | 487.00 | 511.00 | 485.50 | 511.00 | 511.00 | 5.14% | 4,993,157 |
| Sep 18, 2025 | 483.50 | 488.00 | 477.00 | 486.00 | 486.00 | 0.52% | 2,348,548 |
| Sep 17, 2025 | 490.00 | 490.00 | 482.00 | 483.50 | 483.50 | -1.63% | 2,289,785 |
| Sep 16, 2025 | 495.50 | 498.00 | 489.50 | 491.50 | 491.50 | -0.71% | 1,898,841 |
| Sep 15, 2025 | 500.00 | 502.00 | 492.00 | 495.00 | 495.00 | -1.79% | 1,871,221 |
| Sep 12, 2025 | 501.00 | 504.00 | 490.50 | 504.00 | 504.00 | 1.20% | 2,480,559 |
| Sep 11, 2025 | 510.00 | 514.00 | 497.00 | 498.00 | 498.00 | 2.72% | 5,423,658 |
| Sep 10, 2025 | 482.10 | 488.41 | 473.99 | 484.80 | 484.80 | 1.13% | 3,135,508 |
| Sep 9, 2025 | 473.09 | 481.20 | 469.48 | 479.40 | 479.40 | 2.51% | 2,430,561 |
| Sep 8, 2025 | 456.87 | 470.38 | 453.26 | 467.68 | 467.68 | 1.76% | 2,183,077 |
| Sep 5, 2025 | 473.09 | 473.09 | 456.87 | 459.57 | 459.57 | -1.73% | 1,810,671 |
| Sep 4, 2025 | 462.27 | 469.48 | 460.47 | 467.68 | 467.68 | 0.78% | 1,922,547 |
| Sep 3, 2025 | 460.47 | 469.48 | 459.57 | 464.08 | 464.08 | 0.78% | 2,059,834 |
| Sep 2, 2025 | 449.21 | 460.47 | 448.31 | 460.47 | 460.47 | 3.34% | 2,282,851 |
| Sep 1, 2025 | 447.41 | 452.36 | 444.70 | 445.60 | 445.60 | -0.40% | 967,009 |
| Aug 29, 2025 | 453.26 | 454.16 | 446.96 | 447.41 | 447.41 | -1.09% | 1,413,073 |
| Aug 28, 2025 | 451.46 | 458.67 | 451.46 | 452.36 | 452.36 | 0.40% | 1,071,358 |
| Aug 27, 2025 | 455.07 | 457.77 | 450.56 | 450.56 | 450.56 | -1.19% | 1,297,605 |
| Aug 26, 2025 | 446.96 | 455.97 | 445.60 | 455.97 | 455.97 | 1.91% | 2,673,474 |
| Aug 25, 2025 | 446.05 | 447.86 | 441.55 | 447.41 | 447.41 | 1.22% | 1,438,570 |
| Aug 22, 2025 | 450.56 | 453.26 | 442.00 | 442.00 | 442.00 | -1.11% | 1,316,801 |
| Aug 21, 2025 | 449.21 | 454.16 | 446.96 | 446.96 | 446.96 | -0.50% | 963,305 |
| Aug 20, 2025 | 446.96 | 451.46 | 440.65 | 449.21 | 449.21 | 0.50% | 1,796,020 |
| Aug 19, 2025 | 448.76 | 453.26 | 445.60 | 446.96 | 446.96 | -1.00% | 1,973,818 |
| Aug 18, 2025 | 457.77 | 457.77 | 451.46 | 451.46 | 451.46 | -0.59% | 1,220,972 |
| Aug 15, 2025 | 460.47 | 464.08 | 454.16 | 454.16 | 454.16 | -0.79% | 1,221,327 |
| Aug 14, 2025 | 447.41 | 458.67 | 447.41 | 457.77 | 457.77 | 2.01% | 1,514,099 |
| Aug 13, 2025 | 461.37 | 461.37 | 446.96 | 448.76 | 448.76 | -1.19% | 1,877,257 |
| Aug 12, 2025 | 453.26 | 460.47 | 452.36 | 454.16 | 454.16 | 1.00% | 1,161,264 |
| Aug 11, 2025 | 459.57 | 460.47 | 449.66 | 449.66 | 449.66 | -2.16% | 1,778,956 |
| Aug 8, 2025 | 466.78 | 471.29 | 459.57 | 459.57 | 458.47 | - | 1,713,178 |
| Aug 7, 2025 | 461.37 | 465.88 | 459.57 | 459.57 | 458.47 | 0.59% | 856,530 |
| Aug 6, 2025 | 471.29 | 479.40 | 456.87 | 456.87 | 455.78 | -0.39% | 2,782,271 |
| Aug 5, 2025 | 451.46 | 458.67 | 451.46 | 458.67 | 457.57 | 2.11% | 988,689 |
| Aug 4, 2025 | 447.86 | 456.87 | 447.86 | 449.21 | 448.13 | 0.50% | 1,748,262 |
| Jul 31, 2025 | 450.56 | 455.97 | 446.50 | 446.96 | 445.89 | -0.50% | 1,860,192 |
| Jul 30, 2025 | 451.46 | 453.26 | 446.50 | 449.21 | 448.13 | -0.50% | 1,554,308 |
| Jul 29, 2025 | 463.18 | 463.18 | 451.46 | 451.46 | 450.38 | -1.76% | 1,821,095 |
| Jul 28, 2025 | 464.98 | 465.88 | 455.97 | 459.57 | 458.47 | -1.16% | 1,609,996 |
| Jul 25, 2025 | 473.99 | 473.99 | 462.27 | 464.98 | 463.87 | -1.90% | 1,972,297 |
| Jul 24, 2025 | 484.80 | 489.31 | 472.19 | 473.99 | 472.86 | -1.87% | 1,257,498 |
| Jul 23, 2025 | 476.69 | 489.31 | 475.79 | 483.00 | 481.85 | 1.71% | 1,063,719 |
| Jul 22, 2025 | 491.11 | 492.01 | 474.89 | 474.89 | 473.75 | -3.30% | 1,511,430 |
| Jul 21, 2025 | 494.71 | 503.73 | 491.11 | 491.11 | 489.94 | -0.55% | 1,084,378 |
| Jul 18, 2025 | 493.81 | 498.32 | 489.31 | 493.81 | 492.63 | - | 812,655 |