PharmaEngine, Inc. (TPEX:4162)
Taiwan
· Delayed Price · Currency is TWD 54.60
-0.50 (-0.91%)
Apr 29, 2026, 11:01 AM CST
PharmaEngine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.10 | 55.50 | 53.60 | 55.10 | 55.10 | 2.42% | 422,617 |
| Apr 27, 2026 | 54.80 | 54.80 | 53.00 | 53.80 | 53.80 | -1.10% | 873,863 |
| Apr 24, 2026 | 55.50 | 55.60 | 54.30 | 54.40 | 54.40 | -2.51% | 553,902 |
| Apr 23, 2026 | 57.20 | 57.80 | 55.10 | 55.80 | 55.80 | -2.45% | 902,375 |
| Apr 22, 2026 | 57.50 | 57.50 | 56.90 | 57.20 | 57.20 | -0.17% | 381,695 |
| Apr 21, 2026 | 58.30 | 58.30 | 57.20 | 57.30 | 57.30 | -2.05% | 378,965 |
| Apr 20, 2026 | 58.90 | 59.00 | 58.10 | 58.50 | 58.50 | -0.68% | 260,801 |
| Apr 17, 2026 | 59.00 | 59.00 | 58.40 | 58.90 | 58.90 | - | 203,956 |
| Apr 16, 2026 | 58.20 | 59.10 | 58.20 | 58.90 | 58.90 | 1.03% | 362,146 |
| Apr 15, 2026 | 58.20 | 58.70 | 57.80 | 58.30 | 58.30 | 0.87% | 330,519 |
| Apr 14, 2026 | 58.90 | 58.90 | 57.70 | 57.80 | 57.80 | -1.37% | 233,391 |
| Apr 13, 2026 | 57.40 | 58.70 | 57.40 | 58.60 | 58.60 | 2.45% | 273,289 |
| Apr 10, 2026 | 57.80 | 58.30 | 57.10 | 57.20 | 57.20 | - | 270,610 |
| Apr 9, 2026 | 58.50 | 58.50 | 56.80 | 57.20 | 57.20 | -2.22% | 417,436 |
| Apr 8, 2026 | 58.50 | 58.60 | 57.90 | 58.50 | 58.50 | - | 219,041 |
| Apr 7, 2026 | 59.60 | 59.60 | 58.20 | 58.50 | 58.50 | -0.85% | 185,071 |
| Apr 2, 2026 | 59.00 | 60.10 | 58.90 | 59.00 | 59.00 | 0.34% | 352,583 |
| Apr 1, 2026 | 58.50 | 58.80 | 57.80 | 58.80 | 58.80 | 2.26% | 234,655 |
| Mar 31, 2026 | 58.00 | 58.80 | 57.20 | 57.50 | 57.50 | -0.52% | 334,590 |
| Mar 30, 2026 | 58.40 | 58.40 | 57.60 | 57.80 | 57.80 | -1.20% | 192,274 |
| Mar 27, 2026 | 58.00 | 58.80 | 57.60 | 58.50 | 58.50 | 0.86% | 262,398 |
| Mar 26, 2026 | 57.80 | 58.60 | 57.80 | 58.00 | 58.00 | - | 194,356 |
| Mar 25, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.75% | 170,162 |
| Mar 24, 2026 | 58.30 | 58.30 | 56.70 | 57.00 | 57.00 | 0.18% | 300,443 |
| Mar 23, 2026 | 57.90 | 58.80 | 56.50 | 56.90 | 56.90 | -2.23% | 367,161 |
| Mar 20, 2026 | 57.40 | 58.20 | 56.50 | 58.20 | 58.20 | 2.65% | 367,670 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | -2.91% | 370,949 |
| Mar 18, 2026 | 59.20 | 59.20 | 57.90 | 58.40 | 58.40 | - | 297,551 |
| Mar 17, 2026 | 58.10 | 58.60 | 57.40 | 58.40 | 58.40 | 2.28% | 236,152 |
| Mar 16, 2026 | 57.00 | 57.60 | 56.30 | 57.10 | 57.10 | -0.17% | 404,853 |
| Mar 13, 2026 | 56.60 | 57.40 | 56.50 | 57.20 | 57.20 | -1.04% | 357,628 |
| Mar 12, 2026 | 59.50 | 59.50 | 57.60 | 57.80 | 57.80 | -2.86% | 500,649 |
| Mar 11, 2026 | 58.80 | 60.20 | 58.80 | 59.50 | 59.50 | 1.54% | 327,637 |
| Mar 10, 2026 | 58.70 | 59.70 | 58.20 | 58.60 | 58.60 | 1.74% | 335,735 |
| Mar 9, 2026 | 60.00 | 60.00 | 57.40 | 57.60 | 57.60 | -5.73% | 701,328 |
| Mar 6, 2026 | 61.10 | 62.00 | 60.70 | 61.10 | 61.10 | -1.29% | 411,621 |
| Mar 5, 2026 | 62.80 | 63.10 | 61.70 | 61.90 | 61.90 | -0.32% | 252,621 |
| Mar 4, 2026 | 62.80 | 63.50 | 61.50 | 62.10 | 62.10 | -1.11% | 740,223 |
| Mar 3, 2026 | 64.30 | 64.30 | 62.70 | 62.80 | 62.80 | -2.03% | 456,642 |
| Mar 2, 2026 | 64.60 | 65.00 | 63.50 | 64.10 | 64.10 | -1.38% | 313,762 |
| Feb 26, 2026 | 66.20 | 66.20 | 64.90 | 65.00 | 65.00 | -1.22% | 400,852 |
| Feb 25, 2026 | 66.50 | 66.60 | 65.30 | 65.80 | 65.80 | -0.60% | 350,706 |
| Feb 24, 2026 | 66.20 | 66.50 | 65.30 | 66.20 | 66.20 | -0.90% | 428,703 |
| Feb 23, 2026 | 64.60 | 67.00 | 64.60 | 66.80 | 66.80 | 3.41% | 641,489 |
| Feb 11, 2026 | 65.00 | 65.00 | 64.10 | 64.60 | 64.60 | 0.16% | 374,890 |
| Feb 10, 2026 | 63.70 | 65.00 | 63.40 | 64.50 | 64.50 | 1.42% | 415,867 |
| Feb 9, 2026 | 63.80 | 64.00 | 63.10 | 63.60 | 63.60 | 1.76% | 319,752 |
| Feb 6, 2026 | 64.50 | 64.50 | 62.30 | 62.50 | 62.50 | -3.10% | 779,558 |
| Feb 5, 2026 | 64.70 | 65.40 | 64.40 | 64.50 | 64.50 | -0.31% | 485,970 |
| Feb 4, 2026 | 64.60 | 65.30 | 64.50 | 64.70 | 64.70 | 0.31% | 289,861 |
| Feb 3, 2026 | 66.00 | 66.30 | 64.50 | 64.50 | 64.50 | -1.53% | 661,695 |
| Feb 2, 2026 | 66.50 | 66.50 | 65.00 | 65.50 | 65.50 | -1.50% | 555,074 |
| Jan 30, 2026 | 69.10 | 69.10 | 65.50 | 66.50 | 66.50 | -2.35% | 885,683 |
| Jan 29, 2026 | 68.00 | 69.30 | 67.30 | 68.10 | 68.10 | -0.15% | 638,412 |
| Jan 28, 2026 | 70.80 | 70.90 | 67.00 | 68.20 | 68.20 | -2.99% | 1,518,720 |
| Jan 27, 2026 | 69.90 | 70.80 | 69.90 | 70.30 | 70.30 | 0.57% | 444,374 |
| Jan 26, 2026 | 69.50 | 70.80 | 69.40 | 69.90 | 69.90 | -0.14% | 429,868 |
| Jan 23, 2026 | 69.80 | 71.00 | 69.50 | 70.00 | 70.00 | 1.45% | 654,032 |
| Jan 22, 2026 | 70.30 | 70.30 | 69.00 | 69.00 | 69.00 | -0.58% | 535,697 |
| Jan 21, 2026 | 70.80 | 70.80 | 69.40 | 69.40 | 69.40 | -1.14% | 681,402 |
| Jan 20, 2026 | 70.60 | 71.30 | 70.20 | 70.20 | 70.20 | -0.99% | 492,375 |
| Jan 19, 2026 | 73.00 | 73.50 | 70.90 | 70.90 | 70.90 | -0.28% | 883,313 |
| Jan 16, 2026 | 72.20 | 72.90 | 71.10 | 71.10 | 71.10 | -0.84% | 804,590 |
| Jan 15, 2026 | 71.40 | 71.90 | 70.90 | 71.70 | 71.70 | 1.70% | 479,166 |
| Jan 14, 2026 | 69.70 | 71.30 | 69.70 | 70.50 | 70.50 | 1.44% | 431,507 |
| Jan 13, 2026 | 70.40 | 70.70 | 69.50 | 69.50 | 69.50 | -1.70% | 794,152 |
| Jan 12, 2026 | 72.00 | 72.00 | 70.40 | 70.70 | 70.70 | -3.94% | 1,186,634 |
| Jan 9, 2026 | 73.00 | 73.80 | 72.50 | 73.60 | 73.60 | 0.68% | 425,304 |
| Jan 8, 2026 | 72.90 | 74.00 | 72.80 | 73.10 | 73.10 | 1.39% | 756,303 |
| Jan 7, 2026 | 70.90 | 72.20 | 70.60 | 72.10 | 72.10 | 1.69% | 327,822 |
| Jan 6, 2026 | 70.50 | 71.60 | 70.40 | 70.90 | 70.90 | 0.71% | 216,056 |
| Jan 5, 2026 | 72.30 | 72.30 | 70.40 | 70.40 | 70.40 | -2.09% | 363,989 |
| Jan 2, 2026 | 71.10 | 72.40 | 70.00 | 71.90 | 71.90 | 2.13% | 455,708 |
| Dec 31, 2025 | 70.20 | 71.00 | 70.00 | 70.40 | 70.40 | 0.43% | 247,658 |
| Dec 30, 2025 | 72.50 | 72.50 | 69.80 | 70.10 | 70.10 | -3.18% | 941,274 |
| Dec 29, 2025 | 71.60 | 72.80 | 71.60 | 72.40 | 72.40 | 1.12% | 295,784 |
| Dec 26, 2025 | 71.70 | 71.80 | 71.30 | 71.60 | 71.60 | -0.14% | 136,742 |
| Dec 24, 2025 | 72.40 | 73.20 | 71.40 | 71.70 | 71.70 | -0.69% | 245,338 |
| Dec 23, 2025 | 72.40 | 72.40 | 71.80 | 72.20 | 72.20 | 0.28% | 125,475 |
| Dec 22, 2025 | 73.90 | 73.90 | 71.80 | 72.00 | 72.00 | -1.37% | 474,135 |
| Dec 19, 2025 | 73.10 | 73.80 | 73.00 | 73.00 | 73.00 | - | 641,476 |
| Dec 18, 2025 | 72.50 | 73.20 | 71.60 | 73.00 | 73.00 | 1.11% | 476,926 |
| Dec 17, 2025 | 71.60 | 72.80 | 71.50 | 72.20 | 72.20 | 1.26% | 468,883 |
| Dec 16, 2025 | 71.20 | 71.40 | 70.40 | 71.30 | 71.30 | 0.42% | 224,184 |
| Dec 15, 2025 | 69.80 | 71.70 | 69.40 | 71.00 | 71.00 | 0.85% | 277,622 |
| Dec 12, 2025 | 73.10 | 73.10 | 70.30 | 70.40 | 70.40 | -2.63% | 836,000 |
| Dec 11, 2025 | 73.40 | 73.40 | 71.80 | 72.30 | 72.30 | -0.55% | 493,438 |
| Dec 10, 2025 | 74.00 | 74.00 | 72.70 | 72.70 | 72.70 | -1.49% | 397,378 |
| Dec 9, 2025 | 72.60 | 73.80 | 72.20 | 73.80 | 73.80 | 2.36% | 903,490 |
| Dec 8, 2025 | 72.70 | 74.40 | 72.10 | 72.10 | 72.10 | -0.69% | 392,149 |
| 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 |