PharmaEngine, Inc. (TPEX:4162)
Taiwan
· Delayed Price · Currency is TWD 72.60
-0.50 (-0.68%)
At close: Dec 5, 2025
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 73.80 | 72.40 | 72.60 | 72.60 | -0.68% | 397,116 |
| Dec 4, 2025 | 72.50 | 73.10 | 72.20 | 73.10 | 73.10 | 0.83% | 181,107 |
| Dec 3, 2025 | 73.40 | 73.40 | 72.30 | 72.50 | 72.50 | -1.23% | 378,542 |
| Dec 2, 2025 | 72.00 | 74.10 | 71.80 | 73.40 | 73.40 | 2.37% | 765,545 |
| Dec 1, 2025 | 72.40 | 72.40 | 71.00 | 71.70 | 71.70 | -0.97% | 341,516 |
| Nov 28, 2025 | 73.60 | 73.60 | 72.30 | 72.40 | 72.40 | -0.41% | 272,152 |
| Nov 27, 2025 | 73.20 | 73.20 | 72.10 | 72.70 | 72.70 | -0.55% | 300,483 |
| Nov 26, 2025 | 73.50 | 74.30 | 72.80 | 73.10 | 73.10 | 0.41% | 614,026 |
| Nov 25, 2025 | 72.80 | 73.00 | 71.60 | 72.80 | 72.80 | 0.41% | 489,130 |
| Nov 24, 2025 | 71.00 | 73.40 | 70.40 | 72.50 | 72.50 | 4.02% | 830,430 |
| Nov 21, 2025 | 71.20 | 72.00 | 69.00 | 69.70 | 69.70 | -3.33% | 667,819 |
| Nov 20, 2025 | 71.40 | 72.30 | 70.90 | 72.10 | 72.10 | 2.27% | 498,821 |
| Nov 19, 2025 | 72.90 | 74.00 | 70.50 | 70.50 | 70.50 | -3.16% | 1,157,494 |
| Nov 18, 2025 | 73.00 | 73.80 | 71.80 | 72.80 | 72.80 | 2.39% | 1,333,421 |
| Nov 17, 2025 | 72.00 | 72.20 | 70.80 | 71.10 | 71.10 | -1.25% | 472,686 |
| Nov 14, 2025 | 71.00 | 73.40 | 71.00 | 72.00 | 72.00 | - | 629,622 |
| Nov 13, 2025 | 72.00 | 72.00 | 70.40 | 72.00 | 72.00 | 0.14% | 497,338 |
| Nov 12, 2025 | 69.10 | 72.30 | 68.90 | 71.90 | 71.90 | 4.96% | 1,052,057 |
| Nov 11, 2025 | 68.50 | 69.50 | 68.40 | 68.50 | 68.50 | 0.15% | 296,411 |
| Nov 10, 2025 | 68.30 | 68.70 | 67.20 | 68.40 | 68.40 | 0.59% | 408,903 |
| Nov 7, 2025 | 69.50 | 69.60 | 68.00 | 68.00 | 68.00 | -2.58% | 528,662 |
| Nov 6, 2025 | 71.10 | 71.70 | 69.70 | 69.80 | 69.80 | -2.24% | 734,423 |
| Nov 5, 2025 | 70.50 | 72.00 | 70.20 | 71.40 | 71.40 | 0.42% | 438,008 |
| Nov 4, 2025 | 71.40 | 74.00 | 70.70 | 71.10 | 71.10 | 0.85% | 1,498,428 |
| Nov 3, 2025 | 72.40 | 72.40 | 70.30 | 70.50 | 70.50 | -0.84% | 642,981 |
| Oct 31, 2025 | 67.50 | 72.40 | 67.20 | 71.10 | 71.10 | 6.28% | 1,857,852 |
| Oct 30, 2025 | 67.20 | 67.30 | 66.60 | 66.90 | 66.90 | 0.15% | 390,561 |
| Oct 29, 2025 | 68.20 | 68.20 | 66.70 | 66.80 | 66.80 | -1.76% | 470,601 |
| Oct 28, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -0.87% | 323,362 |
| Oct 27, 2025 | 68.50 | 69.00 | 68.20 | 68.60 | 68.60 | 1.18% | 395,649 |
| Oct 23, 2025 | 69.00 | 69.30 | 67.60 | 67.80 | 67.80 | -1.74% | 434,125 |
| Oct 22, 2025 | 68.80 | 70.00 | 68.80 | 69.00 | 69.00 | 0.58% | 322,539 |
| Oct 21, 2025 | 67.40 | 68.80 | 67.40 | 68.60 | 68.60 | 1.78% | 388,344 |
| Oct 20, 2025 | 67.70 | 67.90 | 66.50 | 67.40 | 67.40 | - | 358,555 |
| Oct 17, 2025 | 67.10 | 68.20 | 67.00 | 67.40 | 67.40 | 0.45% | 300,970 |
| Oct 16, 2025 | 67.40 | 68.20 | 66.90 | 67.10 | 67.10 | -0.45% | 451,791 |
| Oct 15, 2025 | 68.70 | 69.60 | 67.30 | 67.40 | 67.40 | -1.89% | 733,832 |
| Oct 14, 2025 | 69.70 | 71.20 | 68.00 | 68.70 | 68.70 | -0.87% | 700,162 |
| Oct 13, 2025 | 70.00 | 70.50 | 68.70 | 69.30 | 69.30 | -3.75% | 1,022,244 |
| Oct 9, 2025 | 71.00 | 72.80 | 70.80 | 72.00 | 72.00 | 2.27% | 2,016,878 |
| Oct 8, 2025 | 69.00 | 70.50 | 67.60 | 70.40 | 70.40 | 5.86% | 1,603,367 |
| Oct 7, 2025 | 67.20 | 67.30 | 66.20 | 66.50 | 66.50 | -0.60% | 301,072 |
| Oct 3, 2025 | 67.30 | 67.70 | 66.50 | 66.90 | 66.90 | -0.45% | 229,665 |
| Oct 2, 2025 | 67.80 | 68.60 | 67.20 | 67.20 | 67.20 | -0.74% | 386,761 |
| Oct 1, 2025 | 67.20 | 67.90 | 67.20 | 67.70 | 67.70 | 1.04% | 267,914 |
| Sep 30, 2025 | 67.50 | 67.50 | 66.20 | 67.00 | 67.00 | 1.21% | 192,173 |
| Sep 26, 2025 | 67.80 | 68.40 | 66.20 | 66.20 | 66.20 | -1.78% | 505,353 |
| Sep 25, 2025 | 67.90 | 68.40 | 67.10 | 67.40 | 67.40 | 0.90% | 433,244 |
| Sep 24, 2025 | 66.50 | 68.30 | 66.50 | 66.80 | 66.80 | 1.37% | 927,821 |
| Sep 23, 2025 | 66.20 | 66.60 | 65.70 | 65.90 | 65.90 | -0.15% | 156,996 |
| Sep 22, 2025 | 66.50 | 66.50 | 65.60 | 66.00 | 66.00 | 0.30% | 164,253 |
| Sep 19, 2025 | 65.90 | 66.40 | 65.60 | 65.80 | 65.80 | - | 342,210 |
| Sep 18, 2025 | 65.20 | 66.00 | 65.10 | 65.80 | 65.80 | 2.17% | 403,209 |
| Sep 17, 2025 | 64.30 | 65.00 | 64.20 | 64.40 | 64.40 | - | 293,780 |
| Sep 16, 2025 | 64.90 | 65.10 | 63.90 | 64.40 | 64.40 | - | 609,637 |
| Sep 15, 2025 | 65.70 | 65.70 | 64.40 | 64.40 | 64.40 | -1.38% | 537,221 |
| Sep 12, 2025 | 65.10 | 66.30 | 65.10 | 65.30 | 65.30 | 0.62% | 329,410 |
| Sep 11, 2025 | 67.00 | 67.00 | 64.80 | 64.90 | 64.90 | -2.70% | 1,131,890 |
| Sep 10, 2025 | 67.70 | 67.70 | 66.60 | 66.70 | 66.70 | -0.89% | 435,300 |
| Sep 9, 2025 | 68.10 | 68.40 | 67.30 | 67.30 | 67.30 | -1.03% | 341,610 |
| Sep 8, 2025 | 68.50 | 68.60 | 67.90 | 68.00 | 68.00 | 0.29% | 275,856 |
| Sep 5, 2025 | 69.10 | 69.10 | 67.60 | 67.80 | 67.80 | -0.88% | 482,800 |
| Sep 4, 2025 | 68.30 | 69.40 | 68.30 | 68.40 | 68.40 | 0.29% | 481,578 |
| Sep 3, 2025 | 67.20 | 69.00 | 67.20 | 68.20 | 68.20 | 1.49% | 689,471 |
| Sep 2, 2025 | 66.00 | 69.00 | 66.00 | 67.20 | 67.20 | 1.97% | 923,500 |
| Sep 1, 2025 | 67.20 | 67.80 | 65.80 | 65.90 | 65.90 | -1.93% | 1,012,465 |
| Aug 29, 2025 | 68.20 | 68.30 | 67.00 | 67.20 | 67.20 | -1.18% | 646,763 |
| Aug 28, 2025 | 68.30 | 68.60 | 67.90 | 68.00 | 68.00 | -0.44% | 289,322 |
| Aug 27, 2025 | 67.80 | 68.50 | 67.50 | 68.30 | 68.30 | 1.19% | 345,080 |
| Aug 26, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -1.89% | 544,000 |
| Aug 25, 2025 | 67.80 | 70.10 | 67.60 | 68.80 | 68.80 | 2.23% | 1,003,296 |
| Aug 22, 2025 | 69.90 | 69.90 | 67.30 | 67.30 | 67.30 | -1.03% | 667,935 |
| Aug 21, 2025 | 66.70 | 68.50 | 66.50 | 68.00 | 68.00 | 4.29% | 857,690 |
| Aug 20, 2025 | 66.10 | 66.50 | 64.50 | 65.20 | 65.20 | -1.81% | 1,007,187 |
| Aug 19, 2025 | 66.90 | 67.60 | 66.40 | 66.40 | 66.40 | -0.45% | 842,773 |
| Aug 18, 2025 | 67.90 | 67.90 | 66.70 | 66.70 | 66.70 | -2.49% | 1,148,751 |
| Aug 15, 2025 | 70.00 | 70.00 | 68.30 | 68.40 | 68.40 | -2.43% | 1,184,882 |
| Aug 14, 2025 | 71.30 | 71.30 | 70.10 | 70.10 | 70.10 | -1.68% | 979,624 |
| Aug 13, 2025 | 71.90 | 74.20 | 71.30 | 71.30 | 71.30 | -8.59% | 1,648,790 |
| Aug 12, 2025 | 77.10 | 79.20 | 76.50 | 78.00 | 72.00 | 1.69% | 1,890,685 |
| Aug 11, 2025 | 77.90 | 77.90 | 76.20 | 76.70 | 70.80 | -1.54% | 846,978 |
| Aug 8, 2025 | 78.60 | 78.60 | 77.20 | 77.90 | 71.91 | 0.13% | 518,480 |
| Aug 7, 2025 | 79.20 | 79.90 | 77.60 | 77.80 | 71.82 | -1.77% | 970,357 |
| Aug 6, 2025 | 79.70 | 81.50 | 78.60 | 79.20 | 73.11 | -0.63% | 1,557,970 |
| Aug 5, 2025 | 76.40 | 81.00 | 76.40 | 79.70 | 73.57 | 4.32% | 2,110,623 |
| Aug 4, 2025 | 74.40 | 76.50 | 74.00 | 76.40 | 70.52 | 2.69% | 647,686 |
| Aug 1, 2025 | 74.70 | 75.00 | 73.00 | 74.40 | 68.68 | 0.40% | 885,023 |
| Jul 31, 2025 | 74.50 | 75.00 | 74.00 | 74.10 | 68.40 | 0.14% | 478,376 |
| Jul 30, 2025 | 75.30 | 75.80 | 73.90 | 74.00 | 68.31 | -2.76% | 1,523,573 |
| Jul 29, 2025 | 77.10 | 77.30 | 76.10 | 76.10 | 70.25 | -1.30% | 544,371 |
| Jul 28, 2025 | 77.80 | 77.90 | 76.80 | 77.10 | 71.17 | -0.90% | 577,072 |
| Jul 25, 2025 | 79.40 | 79.90 | 77.80 | 77.80 | 71.82 | -2.02% | 543,418 |
| Jul 24, 2025 | 78.10 | 80.20 | 77.30 | 79.40 | 73.29 | 1.79% | 938,128 |
| Jul 23, 2025 | 76.40 | 78.30 | 76.10 | 78.00 | 72.00 | 3.45% | 547,524 |
| Jul 22, 2025 | 78.40 | 78.40 | 75.40 | 75.40 | 69.60 | -2.71% | 641,910 |
| Jul 21, 2025 | 77.20 | 78.20 | 77.20 | 77.50 | 71.54 | 0.39% | 292,092 |
| Jul 18, 2025 | 78.00 | 78.40 | 76.50 | 77.20 | 71.26 | -0.13% | 320,063 |
| Jul 17, 2025 | 75.50 | 77.70 | 75.50 | 77.30 | 71.35 | 2.52% | 450,705 |
| Jul 16, 2025 | 76.30 | 76.50 | 75.20 | 75.40 | 69.60 | -0.53% | 338,707 |
| Jul 15, 2025 | 76.20 | 76.50 | 75.70 | 75.80 | 69.97 | 0.13% | 272,692 |