PharmaEngine, Inc. 4162
TPEX · Taiwan · Health Technology
TWD 55.40+0.10 (+0.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 55.50 | +0.36% | TWD 55.50 | TWD 55.60 | TWD 55.10 | 84.01K |
| 2026-10-01 | TWD 55.30 | -0.54% | TWD 55.50 | TWD 55.70 | TWD 55.10 | 195.08K |
| 2026-09-30 | TWD 55.60 | +0.36% | TWD 55.40 | TWD 56.00 | TWD 55.40 | 175.00K |
| 2026-09-29 | TWD 55.40 | -0.18% | TWD 55.30 | TWD 55.70 | TWD 55.10 | 112.20K |
| 2026-09-24 | TWD 55.50 | -1.25% | TWD 55.70 | TWD 55.80 | TWD 55.40 | 128.03K |
| 2026-09-23 | TWD 56.20 | -0.18% | TWD 56.20 | TWD 56.60 | TWD 56.00 | 296.01K |
| 2026-09-22 | TWD 56.30 | +0.90% | TWD 55.80 | TWD 56.30 | TWD 55.80 | 308.00K |
| 2026-09-21 | TWD 55.80 | +0.36% | TWD 55.50 | TWD 56.30 | TWD 55.40 | 190.10K |
| 2026-09-18 | TWD 55.60 | -0.36% | TWD 55.90 | TWD 55.90 | TWD 55.10 | 201.65K |
| 2026-09-17 | TWD 55.80 | +2.20% | TWD 54.90 | TWD 55.80 | TWD 54.60 | 337.30K |
| 2026-09-16 | TWD 54.60 | -0.36% | TWD 54.70 | TWD 54.90 | TWD 54.30 | 199.10K |
| 2026-09-15 | TWD 54.80 | +1.29% | TWD 54.20 | TWD 55.00 | TWD 54.10 | 214.07K |
| 2026-09-14 | TWD 54.10 | +0.19% | TWD 54.50 | TWD 54.50 | TWD 53.90 | 198.28K |
| 2026-09-11 | TWD 54.00 | -1.46% | TWD 54.30 | TWD 54.70 | TWD 53.90 | 487.59K |
| 2026-09-10 | TWD 54.80 | -1.79% | TWD 55.80 | TWD 55.80 | TWD 54.60 | 510.20K |
| 2026-09-09 | TWD 55.80 | -1.06% | TWD 56.40 | TWD 56.80 | TWD 55.70 | 304.48K |
| 2026-09-08 | TWD 56.40 | -1.05% | TWD 56.80 | TWD 57.00 | TWD 56.00 | 220.50K |
| 2026-09-07 | TWD 57.00 | -1.38% | TWD 58.20 | TWD 58.20 | TWD 56.90 | 212.01K |
| 2026-09-04 | TWD 57.80 | 0.00% | TWD 58.50 | TWD 58.50 | TWD 56.90 | 272.00K |
| 2026-09-03 | TWD 57.80 | +0.17% | TWD 58.00 | TWD 58.40 | TWD 57.60 | 212.10K |
| 2026-09-02 | TWD 57.70 | -1.20% | TWD 58.50 | TWD 58.50 | TWD 57.40 | 283.04K |
| 2026-09-01 | TWD 58.40 | -1.02% | TWD 59.00 | TWD 59.00 | TWD 58.30 | 200.15K |
| 2026-08-31 | TWD 59.00 | -1.67% | TWD 60.00 | TWD 60.10 | TWD 58.80 | 200.00K |
| 2026-08-28 | TWD 60.00 | -0.83% | TWD 60.40 | TWD 60.50 | TWD 59.70 | 157.42K |
| 2026-08-27 | TWD 60.50 | +0.67% | TWD 60.10 | TWD 60.50 | TWD 59.70 | 196.50K |
| 2026-08-26 | TWD 60.10 | +1.86% | TWD 59.40 | TWD 60.80 | TWD 59.30 | 229.05K |
| 2026-08-25 | TWD 59.00 | -0.34% | TWD 58.60 | TWD 59.00 | TWD 58.30 | 109.21K |
| 2026-08-24 | TWD 59.20 | -1.33% | TWD 60.00 | TWD 60.20 | TWD 59.10 | 175.01K |
| 2026-08-21 | TWD 60.00 | +1.18% | TWD 58.90 | TWD 60.00 | TWD 58.90 | 294.03K |
| 2026-08-20 | TWD 59.30 | +1.89% | TWD 59.00 | TWD 59.70 | TWD 58.90 | 260.15K |
| 2026-08-19 | TWD 58.20 | -1.36% | TWD 59.00 | TWD 59.20 | TWD 58.00 | 237.00K |
| 2026-08-18 | TWD 59.00 | -0.17% | TWD 59.70 | TWD 59.70 | TWD 58.80 | 206.16K |
| 2026-08-17 | TWD 59.10 | -4.83% | TWD 60.40 | TWD 60.90 | TWD 58.60 | 456.36K |
| 2026-08-14 | TWD 62.10 | -2.36% | TWD 63.00 | TWD 63.10 | TWD 62.00 | 452.44K |
| 2026-08-13 | TWD 63.60 | +1.11% | TWD 63.00 | TWD 64.00 | TWD 62.70 | 401.22K |
| 2026-08-12 | TWD 62.90 | -1.26% | TWD 63.50 | TWD 63.50 | TWD 62.40 | 644.54K |
| 2026-08-11 | TWD 63.70 | -1.55% | TWD 64.00 | TWD 64.00 | TWD 63.20 | 323.15K |
| 2026-08-10 | TWD 64.70 | +1.57% | TWD 63.40 | TWD 64.70 | TWD 63.00 | 513.17K |
| 2026-08-07 | TWD 63.70 | +0.79% | TWD 62.70 | TWD 64.40 | TWD 62.60 | 344.61K |
| 2026-08-06 | TWD 63.20 | -0.78% | TWD 63.80 | TWD 63.90 | TWD 62.80 | 177.13K |
| 2026-08-05 | TWD 63.70 | +1.11% | TWD 63.60 | TWD 64.60 | TWD 63.00 | 442.00K |
| 2026-08-04 | TWD 63.00 | +1.61% | TWD 61.30 | TWD 63.30 | TWD 61.30 | 359.44K |
| 2026-08-03 | TWD 62.00 | +0.98% | TWD 61.30 | TWD 62.50 | TWD 60.00 | 408.03K |
| 2026-07-31 | TWD 61.40 | -0.16% | TWD 63.40 | TWD 63.40 | TWD 61.30 | 491.08K |
| 2026-07-30 | TWD 61.50 | -3.15% | TWD 64.30 | TWD 64.30 | TWD 61.00 | 660.15K |
| 2026-07-29 | TWD 63.50 | -1.24% | TWD 64.40 | TWD 64.60 | TWD 62.10 | 694.07K |
| 2026-07-28 | TWD 64.30 | -2.28% | TWD 65.80 | TWD 66.50 | TWD 63.20 | 586.00K |
| 2026-07-27 | TWD 65.80 | -0.15% | TWD 65.60 | TWD 66.10 | TWD 65.30 | 369.00K |
| 2026-07-24 | TWD 65.90 | -1.35% | TWD 67.80 | TWD 67.80 | TWD 65.00 | 534.02K |
| 2026-07-23 | TWD 66.80 | -2.34% | TWD 68.70 | TWD 68.70 | TWD 66.50 | 786.04K |
| 2026-07-22 | TWD 68.40 | +0.59% | TWD 68.00 | TWD 68.40 | TWD 67.10 | 747.99K |
| 2026-07-21 | TWD 68.00 | +5.75% | TWD 66.50 | TWD 70.50 | TWD 66.50 | 2.17M |
| 2026-07-20 | TWD 64.30 | +0.94% | TWD 63.60 | TWD 65.00 | TWD 63.60 | 433.17K |
| 2026-07-17 | TWD 63.70 | -4.07% | TWD 67.00 | TWD 67.00 | TWD 63.50 | 921.70K |
| 2026-07-16 | TWD 66.40 | -1.48% | TWD 67.40 | TWD 67.40 | TWD 65.60 | 783.16K |
| 2026-07-15 | TWD 67.40 | +4.33% | TWD 65.00 | TWD 68.40 | TWD 64.30 | 1.86M |
| 2026-07-14 | TWD 64.60 | -2.12% | TWD 65.90 | TWD 65.90 | TWD 64.20 | 870.17K |
| 2026-07-13 | TWD 66.00 | +2.33% | TWD 66.20 | TWD 67.70 | TWD 64.30 | 2.31M |
| 2026-07-10 | TWD 64.50 | 0.00% | TWD 64.50 | TWD 64.50 | TWD 64.50 | 0 |
| 2026-07-09 | TWD 64.50 | +1.42% | TWD 64.10 | TWD 65.20 | TWD 62.50 | 956.31K |
| 2026-07-08 | TWD 63.60 | -0.31% | TWD 66.40 | TWD 66.50 | TWD 63.50 | 1.71M |
| 2026-07-07 | TWD 63.80 | +0.31% | TWD 63.80 | TWD 64.30 | TWD 62.90 | 652.21K |
| 2026-07-06 | TWD 63.60 | -0.16% | TWD 63.40 | TWD 64.50 | TWD 63.10 | 677.42K |
| 2026-07-03 | TWD 63.70 | +4.43% | TWD 61.20 | TWD 65.60 | TWD 61.20 | 2.23M |
| 2026-07-02 | TWD 61.00 | -2.71% | TWD 62.70 | TWD 63.00 | TWD 60.60 | 774.56K |
| 2026-07-01 | TWD 62.70 | +2.79% | TWD 61.00 | TWD 63.90 | TWD 60.70 | 1.89M |
| 2026-06-30 | TWD 61.00 | +2.52% | TWD 60.30 | TWD 62.10 | TWD 59.80 | 2.61M |
| 2026-06-29 | TWD 59.50 | +2.76% | TWD 58.40 | TWD 60.60 | TWD 58.40 | 1.06M |
| 2026-06-26 | TWD 57.90 | -1.86% | TWD 58.60 | TWD 59.10 | TWD 57.30 | 522.10K |
| 2026-06-25 | TWD 59.00 | -0.51% | TWD 59.50 | TWD 59.70 | TWD 58.50 | 492.20K |
| 2026-06-24 | TWD 59.30 | +2.95% | TWD 58.10 | TWD 60.50 | TWD 57.70 | 2.33M |
| 2026-06-23 | TWD 57.60 | +2.31% | TWD 56.30 | TWD 57.60 | TWD 55.80 | 571.03K |
| 2026-06-22 | TWD 56.30 | -1.75% | TWD 57.30 | TWD 57.30 | TWD 56.00 | 543.24K |
| 2026-06-18 | TWD 57.30 | +1.06% | TWD 57.10 | TWD 57.80 | TWD 56.90 | 380.20K |
| 2026-06-17 | TWD 56.70 | +0.35% | TWD 57.10 | TWD 57.90 | TWD 56.40 | 414.47K |
| 2026-06-16 | TWD 56.50 | -1.40% | TWD 57.40 | TWD 57.40 | TWD 56.50 | 281.71K |
| 2026-06-15 | TWD 57.30 | -0.52% | TWD 58.10 | TWD 58.10 | TWD 57.10 | 255.03K |
| 2026-06-12 | TWD 57.60 | +0.35% | TWD 58.00 | TWD 58.60 | TWD 57.50 | 533.88K |
| 2026-06-11 | TWD 57.40 | +0.35% | TWD 56.90 | TWD 57.40 | TWD 56.00 | 420.03K |
| 2026-06-10 | TWD 57.20 | +0.35% | TWD 57.00 | TWD 58.40 | TWD 57.00 | 1.26M |
| 2026-06-09 | TWD 57.00 | +0.88% | TWD 56.70 | TWD 57.50 | TWD 56.70 | 630.46K |
| 2026-06-08 | TWD 56.50 | +1.80% | TWD 54.00 | TWD 56.70 | TWD 53.40 | 687.06K |
| 2026-06-05 | TWD 55.50 | -0.36% | TWD 56.30 | TWD 57.30 | TWD 55.30 | 658.84K |
| 2026-06-04 | TWD 55.70 | +0.18% | TWD 55.70 | TWD 56.50 | TWD 55.10 | 426.21K |
| 2026-06-03 | TWD 55.60 | +1.28% | TWD 55.50 | TWD 55.80 | TWD 54.30 | 703.05K |
| 2026-06-02 | TWD 54.90 | +1.10% | TWD 54.50 | TWD 55.00 | TWD 54.10 | 373.17K |
| 2026-06-01 | TWD 54.30 | +1.31% | TWD 53.90 | TWD 54.90 | TWD 53.10 | 509.27K |
| 2026-05-29 | TWD 53.60 | +1.13% | TWD 53.50 | TWD 53.80 | TWD 53.10 | 579.01K |
| 2026-05-28 | TWD 53.00 | -2.03% | TWD 53.90 | TWD 54.10 | TWD 53.00 | 610.24K |
| 2026-05-27 | TWD 54.10 | -1.28% | TWD 55.00 | TWD 55.30 | TWD 54.00 | 417.32K |