Pharmigene, Inc. (TPEX:7595)
Taiwan
· Delayed Price · Currency is TWD 10.00
+0.10 (1.01%)
Apr 29, 2026, 2:00 PM CST
Pharmigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 1,011 |
| Apr 28, 2026 | 10.10 | 10.10 | 9.55 | 9.90 | 9.90 | -1.98% | 46,452 |
| Apr 27, 2026 | 9.50 | 10.30 | 9.50 | 10.10 | 10.10 | 1.00% | 53,561 |
| Apr 24, 2026 | 10.20 | 10.20 | 9.35 | 10.00 | 10.00 | -1.96% | 143,716 |
| Apr 23, 2026 | 10.50 | 10.50 | 9.65 | 10.20 | 10.20 | -2.86% | 112,660 |
| Apr 22, 2026 | 10.20 | 11.05 | 9.98 | 10.50 | 10.50 | 5.00% | 279,056 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -1.96% | 40,030 |
| Apr 20, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 45,570 |
| Apr 17, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 45,040 |
| Apr 16, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 9,370 |
| Apr 15, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 5,100 |
| Apr 14, 2026 | 10.20 | 10.30 | 9.80 | 10.20 | 10.20 | - | 18,402 |
| Apr 13, 2026 | 10.25 | 10.30 | 9.80 | 10.20 | 10.20 | - | 11,370 |
| Apr 10, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | - | 7,260 |
| Apr 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 9,566 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,001 |
| Apr 7, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 9,022 |
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 11 |
| Apr 1, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 3.59% | 21,070 |
| Mar 31, 2026 | 9.70 | 9.90 | 9.60 | 9.75 | 9.75 | -4.41% | 36,693 |
| Mar 30, 2026 | 10.50 | 10.50 | 9.90 | 10.20 | 10.20 | -2.86% | 28,097 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.00 | 10.50 | 10.50 | -3.23% | 21,090 |
| Mar 26, 2026 | 10.20 | 11.00 | 9.74 | 10.85 | 10.85 | 8.50% | 164,021 |
| Mar 25, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 7,450 |
| Mar 24, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 3.54% | 10,004 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 2,000 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | 1,000 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 35,015 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 5,100 |
| Mar 17, 2026 | 10.05 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 27,378 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 8,100 |
| Mar 13, 2026 | 10.30 | 10.60 | 10.00 | 10.20 | 10.20 | -0.97% | 43,001 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | - | 4,200 |
| Mar 11, 2026 | 9.93 | 10.30 | 9.90 | 10.30 | 10.30 | 1.98% | 48,650 |
| Mar 10, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 5.76% | 16,110 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -6.37% | 30,000 |
| Mar 6, 2026 | 10.10 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 8,040 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,185 |
| Mar 4, 2026 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 0.96% | 35,875 |
| Mar 3, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 5.05% | 38,356 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,000 |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 9,000 |
| Feb 25, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -2.94% | 30,010 |
| Feb 24, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | -1.92% | 9,000 |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 10,000 |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Feb 10, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 1,689 |
| Feb 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Feb 6, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 512 |
| Feb 5, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -0.47% | 28,620 |
| Feb 4, 2026 | 10.50 | 10.55 | 10.30 | 10.55 | 10.55 | 0.48% | 6,370 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 2,962 |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 6,500 |
| Jan 30, 2026 | 10.50 | 10.55 | 10.10 | 10.10 | 10.10 | -7.76% | 59,716 |
| Jan 29, 2026 | 11.05 | 11.85 | 10.60 | 10.95 | 10.95 | -0.90% | 123,830 |
| Jan 28, 2026 | 10.10 | 11.05 | 9.80 | 11.05 | 11.05 | 9.41% | 200,518 |
| Jan 27, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 0.50% | 8,012 |
| Jan 26, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - | 550 |
| Jan 23, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 5.13% | 33,050 |
| Jan 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.82% | 8,000 |
| Jan 21, 2026 | 9.61 | 9.94 | 9.50 | 9.94 | 9.94 | 3.43% | 59,000 |
| Jan 20, 2026 | 9.70 | 9.80 | 9.61 | 9.61 | 9.61 | -1.94% | 28,510 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.49% | 6,000 |
| Jan 16, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 2.55% | 3,010 |
| Jan 15, 2026 | 9.94 | 9.94 | 9.80 | 9.80 | 9.80 | -2.49% | 2,010 |
| Jan 14, 2026 | 10.05 | 10.05 | 9.70 | 10.05 | 10.05 | - | 11,120 |
| Jan 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 11 |
| Jan 12, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | 2.04% | 7,000 |
| Jan 9, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 1,200 |
| Jan 8, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | - | 17,010 |
| Jan 7, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.12% | 6,090 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 15,800 |
| Jan 5, 2026 | 9.70 | 10.10 | 9.66 | 10.00 | 10.00 | - | 56,501 |
| Jan 2, 2026 | 9.87 | 10.10 | 9.70 | 10.00 | 10.00 | 1.01% | 48,300 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 17,000 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 10,000 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1,000 |
| Dec 26, 2025 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 35,000 |
| Dec 24, 2025 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 30,000 |
| Dec 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 5,310 |
| Dec 22, 2025 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 2.42% | 16,200 |
| Dec 19, 2025 | 10.10 | 10.10 | 9.91 | 9.91 | 9.91 | 1.12% | 15,000 |
| Dec 17, 2025 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 38,300 |
| Dec 16, 2025 | 9.96 | 10.00 | 9.95 | 10.00 | 10.00 | -3.85% | 13,010 |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 210 |
| Dec 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6,010 |
| Dec 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 1 |
| Dec 2, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -1.92% | 6,000 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.00 | 10.40 | 10.40 | -3.70% | 27,020 |
| Nov 28, 2025 | 10.60 | 10.80 | 10.55 | 10.80 | 10.80 | - | 13,000 |
| Nov 27, 2025 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | - | 13,511 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 2,000 |
| Nov 25, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -3.54% | 4,120 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5,000 |
| Nov 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,010 |
| Nov 20, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 3.67% | 7,000 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4,000 |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 4,767 |
| Nov 17, 2025 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 20,000 |
| Nov 14, 2025 | 11.00 | 11.25 | 10.75 | 11.20 | 11.20 | 1.82% | 21,295 |