PharmaEssentia Corporation (TPE:6446)
Taiwan
· Delayed Price · Currency is TWD 650.00
+27.00 (4.33%)
Apr 29, 2026, 12:35 PM CST
PharmaEssentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 610.00 | 629.00 | 604.00 | 623.00 | 623.00 | 2.81% | 1,203,821 |
| Apr 27, 2026 | 589.00 | 609.00 | 578.00 | 606.00 | 606.00 | -2.26% | 2,762,346 |
| Apr 24, 2026 | 631.00 | 635.00 | 616.00 | 620.00 | 620.00 | -1.43% | 1,211,228 |
| Apr 23, 2026 | 646.00 | 649.00 | 622.00 | 629.00 | 629.00 | -2.78% | 2,008,603 |
| Apr 22, 2026 | 654.00 | 654.00 | 643.00 | 647.00 | 647.00 | -0.46% | 1,096,942 |
| Apr 21, 2026 | 663.00 | 666.00 | 650.00 | 650.00 | 650.00 | -1.22% | 1,230,715 |
| Apr 20, 2026 | 660.00 | 678.00 | 656.00 | 658.00 | 658.00 | 0.77% | 2,282,228 |
| Apr 17, 2026 | 663.00 | 670.00 | 647.00 | 653.00 | 653.00 | -1.06% | 1,794,085 |
| Apr 16, 2026 | 655.00 | 660.00 | 647.00 | 660.00 | 660.00 | 1.54% | 1,342,439 |
| Apr 15, 2026 | 647.00 | 654.00 | 644.00 | 650.00 | 650.00 | 1.25% | 1,295,665 |
| Apr 14, 2026 | 655.00 | 655.00 | 639.00 | 642.00 | 642.00 | -0.77% | 1,407,542 |
| Apr 13, 2026 | 647.00 | 651.00 | 640.00 | 647.00 | 647.00 | 0.15% | 1,053,756 |
| Apr 10, 2026 | 642.00 | 650.00 | 634.00 | 646.00 | 646.00 | 2.38% | 1,444,087 |
| Apr 9, 2026 | 654.00 | 656.00 | 627.00 | 631.00 | 631.00 | -2.62% | 2,076,113 |
| Apr 8, 2026 | 656.00 | 662.00 | 643.00 | 648.00 | 648.00 | 1.57% | 1,770,596 |
| Apr 7, 2026 | 658.00 | 665.00 | 638.00 | 638.00 | 638.00 | 0.95% | 2,412,458 |
| Apr 2, 2026 | 642.00 | 642.00 | 628.00 | 632.00 | 632.00 | -0.47% | 854,965 |
| Apr 1, 2026 | 620.00 | 635.00 | 614.00 | 635.00 | 635.00 | 5.83% | 1,617,578 |
| Mar 31, 2026 | 608.00 | 621.00 | 595.00 | 600.00 | 600.00 | -2.44% | 2,141,752 |
| Mar 30, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -3.91% | 1,904,444 |
| Mar 27, 2026 | 632.00 | 660.00 | 632.00 | 640.00 | 640.00 | -0.47% | 1,188,759 |
| Mar 26, 2026 | 657.00 | 662.00 | 643.00 | 643.00 | 643.00 | 0.47% | 1,207,050 |
| Mar 25, 2026 | 634.00 | 644.00 | 631.00 | 640.00 | 640.00 | 3.23% | 1,138,694 |
| Mar 24, 2026 | 631.00 | 634.00 | 615.00 | 620.00 | 620.00 | 0.98% | 1,225,485 |
| Mar 23, 2026 | 620.00 | 630.00 | 613.00 | 614.00 | 614.00 | -4.06% | 1,998,742 |
| Mar 20, 2026 | 647.00 | 654.00 | 640.00 | 640.00 | 640.00 | -0.93% | 1,500,980 |
| Mar 19, 2026 | 668.00 | 669.00 | 644.00 | 646.00 | 646.00 | -4.01% | 2,517,786 |
| Mar 18, 2026 | 663.00 | 687.00 | 663.00 | 673.00 | 673.00 | 2.44% | 2,309,368 |
| Mar 17, 2026 | 655.00 | 662.00 | 650.00 | 657.00 | 657.00 | 1.23% | 1,597,491 |
| Mar 16, 2026 | 657.00 | 658.00 | 643.00 | 649.00 | 649.00 | -1.22% | 1,596,889 |
| Mar 13, 2026 | 659.00 | 668.00 | 646.00 | 657.00 | 657.00 | -1.05% | 2,270,652 |
| Mar 12, 2026 | 668.00 | 684.00 | 664.00 | 664.00 | 664.00 | -0.90% | 1,658,055 |
| Mar 11, 2026 | 670.00 | 683.00 | 668.00 | 670.00 | 670.00 | - | 1,526,552 |
| Mar 10, 2026 | 690.00 | 690.00 | 667.00 | 670.00 | 670.00 | 0.45% | 1,612,567 |
| Mar 9, 2026 | 645.00 | 681.00 | 643.00 | 667.00 | 667.00 | -4.44% | 3,087,389 |
| Mar 6, 2026 | 700.00 | 711.00 | 688.00 | 698.00 | 698.00 | 1.31% | 2,398,636 |
| Mar 5, 2026 | 695.00 | 704.00 | 686.00 | 689.00 | 689.00 | 2.84% | 2,499,279 |
| Mar 4, 2026 | 683.00 | 695.00 | 664.00 | 670.00 | 670.00 | -2.90% | 3,192,662 |
| Mar 3, 2026 | 675.00 | 695.00 | 658.00 | 690.00 | 690.00 | 0.15% | 5,304,752 |
| Mar 2, 2026 | 713.00 | 723.00 | 688.00 | 689.00 | 689.00 | -4.83% | 4,225,509 |
| Feb 26, 2026 | 755.00 | 766.00 | 708.00 | 724.00 | 724.00 | -3.08% | 5,595,267 |
| Feb 25, 2026 | 747.00 | 749.00 | 736.00 | 747.00 | 747.00 | 2.19% | 1,188,720 |
| Feb 24, 2026 | 710.00 | 736.00 | 710.00 | 731.00 | 731.00 | 3.10% | 1,290,162 |
| Feb 23, 2026 | 721.00 | 721.00 | 705.00 | 709.00 | 709.00 | -2.21% | 1,800,224 |
| Feb 11, 2026 | 733.00 | 733.00 | 710.00 | 725.00 | 725.00 | -0.41% | 1,161,392 |
| Feb 10, 2026 | 734.00 | 734.00 | 724.00 | 728.00 | 728.00 | -0.41% | 720,314 |
| Feb 9, 2026 | 743.00 | 743.00 | 731.00 | 731.00 | 731.00 | 1.11% | 1,362,949 |
| Feb 6, 2026 | 720.00 | 723.00 | 685.00 | 723.00 | 723.00 | -1.50% | 2,616,992 |
| Feb 5, 2026 | 754.00 | 754.00 | 734.00 | 734.00 | 734.00 | -3.67% | 1,847,502 |
| Feb 4, 2026 | 770.00 | 772.00 | 762.00 | 762.00 | 762.00 | -2.18% | 1,375,948 |
| Feb 3, 2026 | 780.00 | 780.00 | 751.00 | 779.00 | 779.00 | 2.10% | 2,314,530 |
| Feb 2, 2026 | 767.00 | 770.00 | 743.00 | 763.00 | 763.00 | -0.91% | 5,395,187 |
| Jan 30, 2026 | 747.00 | 773.00 | 747.00 | 770.00 | 770.00 | 5.34% | 8,257,570 |
| Jan 29, 2026 | 702.00 | 748.00 | 701.00 | 731.00 | 731.00 | 4.43% | 7,850,885 |
| Jan 28, 2026 | 724.00 | 725.00 | 692.00 | 700.00 | 700.00 | -3.05% | 7,359,907 |
| Jan 27, 2026 | 677.00 | 726.00 | 677.00 | 722.00 | 722.00 | 9.39% | 14,408,530 |
| Jan 26, 2026 | 613.00 | 660.00 | 612.00 | 660.00 | 660.00 | 10.00% | 7,284,832 |
| Jan 23, 2026 | 578.00 | 604.00 | 573.00 | 600.00 | 600.00 | 7.53% | 6,240,942 |
| Jan 22, 2026 | 560.00 | 570.00 | 553.00 | 558.00 | 558.00 | 1.45% | 2,232,487 |
| Jan 21, 2026 | 580.00 | 580.00 | 549.00 | 550.00 | 550.00 | -5.50% | 4,174,280 |
| Jan 20, 2026 | 576.00 | 593.00 | 575.00 | 582.00 | 582.00 | 0.87% | 2,892,983 |
| Jan 19, 2026 | 600.00 | 612.00 | 572.00 | 577.00 | 577.00 | -1.70% | 7,819,123 |
| Jan 16, 2026 | 539.00 | 587.00 | 538.00 | 587.00 | 587.00 | 9.93% | 9,863,712 |
| Jan 15, 2026 | 529.00 | 535.00 | 525.00 | 534.00 | 534.00 | 1.33% | 2,365,311 |
| Jan 14, 2026 | 522.00 | 530.00 | 521.00 | 527.00 | 527.00 | 1.74% | 2,233,773 |
| Jan 13, 2026 | 517.00 | 533.00 | 510.00 | 518.00 | 518.00 | 0.19% | 3,386,387 |
| Jan 12, 2026 | 518.00 | 523.00 | 514.00 | 517.00 | 517.00 | 0.98% | 1,544,346 |
| Jan 9, 2026 | 518.00 | 521.00 | 511.00 | 512.00 | 512.00 | -1.16% | 1,361,419 |
| Jan 8, 2026 | 506.00 | 521.00 | 506.00 | 518.00 | 518.00 | 2.17% | 2,805,316 |
| Jan 7, 2026 | 499.00 | 524.00 | 497.50 | 507.00 | 507.00 | 1.40% | 3,054,513 |
| Jan 6, 2026 | 507.00 | 508.00 | 495.00 | 500.00 | 500.00 | 1.94% | 2,716,915 |
| Jan 5, 2026 | 501.00 | 504.00 | 488.00 | 490.50 | 490.50 | -0.91% | 1,370,624 |
| Jan 2, 2026 | 470.00 | 501.00 | 470.00 | 495.00 | 495.00 | 5.32% | 2,248,209 |
| Dec 31, 2025 | 472.50 | 474.00 | 467.00 | 470.00 | 470.00 | -0.53% | 1,809,206 |
| Dec 30, 2025 | 488.00 | 488.00 | 472.50 | 472.50 | 472.50 | -2.48% | 2,760,575 |
| Dec 29, 2025 | 491.50 | 492.00 | 483.50 | 484.50 | 484.50 | -0.92% | 1,220,044 |
| Dec 26, 2025 | 493.50 | 497.50 | 489.00 | 489.00 | 489.00 | -0.20% | 838,569 |
| Dec 24, 2025 | 497.50 | 503.00 | 488.00 | 490.00 | 490.00 | -1.21% | 1,579,739 |
| Dec 23, 2025 | 497.50 | 502.00 | 496.00 | 496.00 | 496.00 | -0.20% | 675,704 |
| Dec 22, 2025 | 497.00 | 500.00 | 495.00 | 497.00 | 497.00 | 0.51% | 646,800 |
| Dec 19, 2025 | 499.00 | 501.00 | 494.00 | 494.50 | 494.50 | -0.20% | 1,088,027 |
| Dec 18, 2025 | 502.00 | 506.00 | 495.50 | 495.50 | 495.50 | -1.29% | 1,227,592 |
| Dec 17, 2025 | 511.00 | 516.00 | 502.00 | 502.00 | 502.00 | -1.76% | 1,282,811 |
| Dec 16, 2025 | 508.00 | 518.00 | 507.00 | 511.00 | 511.00 | - | 1,645,897 |
| Dec 15, 2025 | 499.00 | 514.00 | 497.00 | 511.00 | 511.00 | 1.79% | 1,424,882 |
| Dec 12, 2025 | 510.00 | 512.00 | 501.00 | 502.00 | 502.00 | -1.38% | 1,354,962 |
| Dec 11, 2025 | 520.00 | 521.00 | 509.00 | 509.00 | 509.00 | -1.36% | 966,205 |
| Dec 10, 2025 | 514.00 | 526.00 | 514.00 | 516.00 | 516.00 | 0.78% | 2,866,513 |
| Dec 9, 2025 | 510.00 | 515.00 | 506.00 | 512.00 | 512.00 | 0.39% | 1,048,602 |
| Dec 8, 2025 | 523.00 | 527.00 | 510.00 | 510.00 | 510.00 | -0.58% | 2,212,440 |
| 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% | 1,649,059 |
| 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 |