PharmaEssentia Corporation (TPE:6446)
Taiwan
· Delayed Price · Currency is TWD 513.00
-4.00 (-0.77%)
Dec 5, 2025, 1:35 PM CST
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 518.00 | 520.00 | 505.00 | 513.00 | 513.00 | -0.77% | 1,735,387 |
| Dec 4, 2025 | 523.00 | 524.00 | 513.00 | 517.00 | 517.00 | -0.39% | 1,640,926 |
| Dec 3, 2025 | 522.00 | 525.00 | 517.00 | 519.00 | 519.00 | 0.19% | 1,518,878 |
| Dec 2, 2025 | 515.00 | 522.00 | 513.00 | 518.00 | 518.00 | 0.58% | 1,352,185 |
| Dec 1, 2025 | 515.00 | 519.00 | 507.00 | 515.00 | 515.00 | -0.19% | 1,600,151 |
| Nov 28, 2025 | 523.00 | 523.00 | 513.00 | 516.00 | 516.00 | -1.34% | 1,488,255 |
| Nov 27, 2025 | 507.00 | 523.00 | 500.00 | 523.00 | 523.00 | 3.77% | 3,727,970 |
| Nov 26, 2025 | 491.00 | 505.00 | 490.00 | 504.00 | 504.00 | 3.38% | 2,345,809 |
| Nov 25, 2025 | 486.00 | 491.00 | 482.50 | 487.50 | 487.50 | - | 1,204,538 |
| Nov 24, 2025 | 470.00 | 488.00 | 468.50 | 487.50 | 487.50 | 4.28% | 2,955,403 |
| Nov 21, 2025 | 468.50 | 474.50 | 467.00 | 467.50 | 467.50 | -1.68% | 1,157,461 |
| Nov 20, 2025 | 463.50 | 479.00 | 463.50 | 475.50 | 475.50 | 4.85% | 1,649,400 |
| Nov 19, 2025 | 454.00 | 461.50 | 452.50 | 453.50 | 453.50 | - | 1,423,534 |
| Nov 18, 2025 | 462.00 | 464.50 | 453.50 | 453.50 | 453.50 | -2.89% | 2,087,061 |
| Nov 17, 2025 | 480.00 | 483.00 | 466.00 | 467.00 | 467.00 | -2.81% | 2,764,446 |
| Nov 14, 2025 | 490.00 | 491.50 | 480.50 | 480.50 | 480.50 | -2.54% | 2,599,483 |
| Nov 13, 2025 | 503.00 | 503.00 | 492.50 | 493.00 | 493.00 | -1.40% | 1,639,112 |
| Nov 12, 2025 | 496.00 | 504.00 | 496.00 | 500.00 | 500.00 | 1.01% | 1,261,636 |
| Nov 11, 2025 | 501.00 | 505.00 | 495.00 | 495.00 | 495.00 | -1.00% | 1,291,027 |
| Nov 10, 2025 | 499.00 | 501.00 | 490.00 | 500.00 | 500.00 | -0.20% | 2,048,142 |
| Nov 7, 2025 | 514.00 | 517.00 | 501.00 | 501.00 | 501.00 | -1.76% | 2,436,196 |
| Nov 6, 2025 | 505.00 | 522.00 | 504.00 | 510.00 | 510.00 | 2.93% | 3,881,613 |
| Nov 5, 2025 | 500.00 | 505.00 | 490.00 | 495.50 | 495.50 | 0.41% | 2,076,576 |
| Nov 4, 2025 | 500.00 | 514.00 | 493.50 | 493.50 | 493.50 | -0.90% | 2,463,003 |
| Nov 3, 2025 | 500.00 | 504.00 | 496.00 | 498.00 | 498.00 | - | 1,593,573 |
| Oct 31, 2025 | 494.50 | 504.00 | 493.50 | 498.00 | 498.00 | 1.22% | 1,343,559 |
| Oct 30, 2025 | 496.00 | 499.00 | 492.00 | 492.00 | 492.00 | -0.81% | 1,423,766 |
| Oct 29, 2025 | 500.00 | 504.00 | 494.50 | 496.00 | 496.00 | -0.80% | 1,456,647 |
| Oct 28, 2025 | 505.00 | 506.00 | 499.00 | 500.00 | 500.00 | -0.99% | 1,262,142 |
| Oct 27, 2025 | 505.00 | 509.00 | 501.00 | 505.00 | 505.00 | 0.40% | 1,153,173 |
| Oct 23, 2025 | 513.00 | 514.00 | 500.00 | 503.00 | 503.00 | -2.14% | 2,596,524 |
| Oct 22, 2025 | 519.00 | 522.00 | 513.00 | 514.00 | 514.00 | -0.77% | 1,220,140 |
| Oct 21, 2025 | 518.00 | 524.00 | 513.00 | 518.00 | 518.00 | 0.97% | 1,496,531 |
| Oct 20, 2025 | 522.00 | 522.00 | 508.00 | 513.00 | 513.00 | -0.58% | 1,931,580 |
| Oct 17, 2025 | 516.00 | 521.00 | 513.00 | 516.00 | 516.00 | -0.19% | 1,060,165 |
| Oct 16, 2025 | 523.00 | 526.00 | 516.00 | 517.00 | 517.00 | 0.39% | 1,610,549 |
| Oct 15, 2025 | 524.00 | 526.00 | 513.00 | 515.00 | 515.00 | - | 2,169,816 |
| Oct 14, 2025 | 525.00 | 533.00 | 514.00 | 515.00 | 515.00 | -1.53% | 2,036,164 |
| Oct 13, 2025 | 520.00 | 527.00 | 518.00 | 523.00 | 523.00 | -2.43% | 2,043,101 |
| Oct 9, 2025 | 540.00 | 542.00 | 528.00 | 536.00 | 536.00 | -0.56% | 1,899,943 |
| Oct 8, 2025 | 558.00 | 558.00 | 537.00 | 539.00 | 539.00 | -2.71% | 2,805,311 |
| Oct 7, 2025 | 566.00 | 568.00 | 549.00 | 554.00 | 554.00 | -0.89% | 3,009,801 |
| Oct 3, 2025 | 558.00 | 566.00 | 547.00 | 559.00 | 559.00 | 1.27% | 3,877,676 |
| Oct 2, 2025 | 557.00 | 557.00 | 546.00 | 552.00 | 552.00 | -1.25% | 3,032,037 |
| Oct 1, 2025 | 517.00 | 560.00 | 517.00 | 559.00 | 559.00 | 8.54% | 7,814,277 |
| Sep 30, 2025 | 515.00 | 521.00 | 511.00 | 515.00 | 515.00 | 0.59% | 1,218,560 |
| Sep 26, 2025 | 518.00 | 520.00 | 508.00 | 512.00 | 512.00 | -1.35% | 1,891,402 |
| Sep 25, 2025 | 524.00 | 533.00 | 519.00 | 519.00 | 519.00 | - | 2,281,525 |
| Sep 24, 2025 | 532.00 | 538.00 | 517.00 | 519.00 | 519.00 | 0.39% | 4,379,650 |
| Sep 23, 2025 | 500.00 | 524.00 | 498.50 | 517.00 | 517.00 | 4.44% | 5,461,762 |