PharmaEssentia Corp. 6446
TWSE · Taiwan · Health Technology
TWD 1,165.00-5.00 (-0.43%)
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 1,155.00 | -1.28% | TWD 1,170.00 | TWD 1,170.00 | TWD 1,140.00 | 903.09K |
| 2026-10-01 | TWD 1,170.00 | -3.70% | TWD 1,235.00 | TWD 1,240.00 | TWD 1,165.00 | 2.29M |
| 2026-09-30 | TWD 1,215.00 | +1.67% | TWD 1,210.00 | TWD 1,240.00 | TWD 1,200.00 | 1.57M |
| 2026-09-29 | TWD 1,195.00 | +3.46% | TWD 1,160.00 | TWD 1,200.00 | TWD 1,160.00 | 2.11M |
| 2026-09-24 | TWD 1,155.00 | -1.70% | TWD 1,175.00 | TWD 1,185.00 | TWD 1,150.00 | 1.33M |
| 2026-09-23 | TWD 1,175.00 | +1.29% | TWD 1,170.00 | TWD 1,195.00 | TWD 1,160.00 | 2.11M |
| 2026-09-22 | TWD 1,160.00 | +0.87% | TWD 1,150.00 | TWD 1,180.00 | TWD 1,125.00 | 3.00M |
| 2026-09-21 | TWD 1,150.00 | -2.54% | TWD 1,185.00 | TWD 1,190.00 | TWD 1,150.00 | 2.54M |
| 2026-09-18 | TWD 1,180.00 | -1.26% | TWD 1,205.00 | TWD 1,215.00 | TWD 1,180.00 | 12.51M |
| 2026-09-17 | TWD 1,195.00 | -0.83% | TWD 1,210.00 | TWD 1,220.00 | TWD 1,190.00 | 2.10M |
| 2026-09-16 | TWD 1,205.00 | 0.00% | TWD 1,220.00 | TWD 1,225.00 | TWD 1,185.00 | 2.41M |
| 2026-09-15 | TWD 1,205.00 | +1.26% | TWD 1,200.00 | TWD 1,220.00 | TWD 1,170.00 | 2.21M |
| 2026-09-14 | TWD 1,190.00 | -7.03% | TWD 1,280.00 | TWD 1,280.00 | TWD 1,165.00 | 5.05M |
| 2026-09-11 | TWD 1,280.00 | -3.03% | TWD 1,300.00 | TWD 1,315.00 | TWD 1,280.00 | 2.45M |
| 2026-09-10 | TWD 1,320.00 | -1.86% | TWD 1,330.00 | TWD 1,335.00 | TWD 1,300.00 | 2.58M |
| 2026-09-09 | TWD 1,345.00 | -4.27% | TWD 1,395.00 | TWD 1,405.00 | TWD 1,340.00 | 4.34M |
| 2026-09-08 | TWD 1,405.00 | +6.04% | TWD 1,345.00 | TWD 1,450.00 | TWD 1,345.00 | 4.62M |
| 2026-09-07 | TWD 1,325.00 | +1.15% | TWD 1,315.00 | TWD 1,350.00 | TWD 1,285.00 | 4.60M |
| 2026-09-04 | TWD 1,310.00 | -2.96% | TWD 1,360.00 | TWD 1,370.00 | TWD 1,310.00 | 3.29M |
| 2026-09-03 | TWD 1,350.00 | +3.45% | TWD 1,315.00 | TWD 1,375.00 | TWD 1,315.00 | 3.05M |
| 2026-09-02 | TWD 1,305.00 | -0.38% | TWD 1,335.00 | TWD 1,345.00 | TWD 1,280.00 | 3.41M |
| 2026-09-01 | TWD 1,310.00 | -6.09% | TWD 1,375.00 | TWD 1,375.00 | TWD 1,310.00 | 5.88M |
| 2026-08-31 | TWD 1,395.00 | -9.71% | TWD 1,630.00 | TWD 1,645.00 | TWD 1,395.00 | 9.63M |
| 2026-08-28 | TWD 1,545.00 | -0.96% | TWD 1,580.00 | TWD 1,615.00 | TWD 1,545.00 | 3.97M |
| 2026-08-27 | TWD 1,560.00 | -1.58% | TWD 1,600.00 | TWD 1,640.00 | TWD 1,560.00 | 3.79M |
| 2026-08-26 | TWD 1,585.00 | +6.38% | TWD 1,520.00 | TWD 1,600.00 | TWD 1,515.00 | 3.78M |
| 2026-08-25 | TWD 1,490.00 | +1.02% | TWD 1,485.00 | TWD 1,510.00 | TWD 1,445.00 | 5.16M |
| 2026-08-24 | TWD 1,475.00 | +5.36% | TWD 1,420.00 | TWD 1,490.00 | TWD 1,405.00 | 3.15M |
| 2026-08-21 | TWD 1,400.00 | +1.82% | TWD 1,375.00 | TWD 1,410.00 | TWD 1,360.00 | 1.51M |
| 2026-08-20 | TWD 1,375.00 | -1.79% | TWD 1,435.00 | TWD 1,450.00 | TWD 1,370.00 | 2.42M |
| 2026-08-19 | TWD 1,400.00 | 0.00% | TWD 1,410.00 | TWD 1,435.00 | TWD 1,370.00 | 2.48M |
| 2026-08-18 | TWD 1,400.00 | -0.71% | TWD 1,430.00 | TWD 1,430.00 | TWD 1,345.00 | 4.99M |
| 2026-08-17 | TWD 1,410.00 | -6.00% | TWD 1,505.00 | TWD 1,545.00 | TWD 1,405.00 | 4.68M |
| 2026-08-14 | TWD 1,500.00 | +3.81% | TWD 1,440.00 | TWD 1,525.00 | TWD 1,440.00 | 3.84M |
| 2026-08-13 | TWD 1,445.00 | +0.35% | TWD 1,475.00 | TWD 1,510.00 | TWD 1,430.00 | 3.27M |
| 2026-08-12 | TWD 1,440.00 | -1.37% | TWD 1,465.00 | TWD 1,550.00 | TWD 1,415.00 | 5.76M |
| 2026-08-11 | TWD 1,460.00 | +9.77% | TWD 1,330.00 | TWD 1,460.00 | TWD 1,330.00 | 5.27M |
| 2026-08-10 | TWD 1,330.00 | +7.26% | TWD 1,200.00 | TWD 1,360.00 | TWD 1,190.00 | 4.06M |
| 2026-08-07 | TWD 1,240.00 | -3.88% | TWD 1,285.00 | TWD 1,300.00 | TWD 1,240.00 | 3.02M |
| 2026-08-06 | TWD 1,290.00 | -3.37% | TWD 1,390.00 | TWD 1,390.00 | TWD 1,250.00 | 5.92M |
| 2026-08-05 | TWD 1,335.00 | +9.88% | TWD 1,245.00 | TWD 1,335.00 | TWD 1,240.00 | 4.73M |
| 2026-08-04 | TWD 1,215.00 | +4.29% | TWD 1,205.00 | TWD 1,275.00 | TWD 1,200.00 | 4.04M |
| 2026-08-03 | TWD 1,165.00 | +9.91% | TWD 1,100.00 | TWD 1,165.00 | TWD 1,090.00 | 946.09K |
| 2026-07-31 | TWD 1,060.00 | +3.41% | TWD 1,075.00 | TWD 1,105.00 | TWD 1,045.00 | 3.44M |
| 2026-07-30 | TWD 1,025.00 | -5.09% | TWD 1,065.00 | TWD 1,075.00 | TWD 1,015.00 | 2.71M |
| 2026-07-29 | TWD 1,080.00 | -3.14% | TWD 1,120.00 | TWD 1,130.00 | TWD 1,050.00 | 3.68M |
| 2026-07-28 | TWD 1,115.00 | -6.69% | TWD 1,160.00 | TWD 1,165.00 | TWD 1,110.00 | 2.67M |
| 2026-07-27 | TWD 1,195.00 | +5.29% | TWD 1,155.00 | TWD 1,205.00 | TWD 1,130.00 | 1.97M |
| 2026-07-24 | TWD 1,135.00 | -1.30% | TWD 1,150.00 | TWD 1,165.00 | TWD 1,120.00 | 1.50M |
| 2026-07-23 | TWD 1,150.00 | -2.54% | TWD 1,185.00 | TWD 1,190.00 | TWD 1,125.00 | 2.77M |
| 2026-07-22 | TWD 1,180.00 | +0.43% | TWD 1,195.00 | TWD 1,215.00 | TWD 1,170.00 | 1.94M |
| 2026-07-21 | TWD 1,175.00 | 0.00% | TWD 1,185.00 | TWD 1,225.00 | TWD 1,175.00 | 1.95M |
| 2026-07-20 | TWD 1,175.00 | -1.67% | TWD 1,230.00 | TWD 1,235.00 | TWD 1,175.00 | 2.81M |
| 2026-07-17 | TWD 1,195.00 | -5.16% | TWD 1,225.00 | TWD 1,260.00 | TWD 1,190.00 | 3.23M |
| 2026-07-16 | TWD 1,260.00 | -4.55% | TWD 1,335.00 | TWD 1,365.00 | TWD 1,250.00 | 4.22M |
| 2026-07-15 | TWD 1,320.00 | +10.00% | TWD 1,235.00 | TWD 1,320.00 | TWD 1,210.00 | 2.08M |
| 2026-07-14 | TWD 1,200.00 | -4.00% | TWD 1,260.00 | TWD 1,260.00 | TWD 1,165.00 | 3.83M |
| 2026-07-13 | TWD 1,250.00 | -2.72% | TWD 1,275.00 | TWD 1,310.00 | TWD 1,230.00 | 3.23M |
| 2026-07-10 | TWD 1,285.00 | 0.00% | TWD 1,285.00 | TWD 1,285.00 | TWD 1,285.00 | 0 |
| 2026-07-09 | TWD 1,285.00 | -6.84% | TWD 1,400.00 | TWD 1,400.00 | TWD 1,245.00 | 6.22M |
| 2026-07-08 | TWD 1,379.28 | +2.34% | TWD 1,406.32 | TWD 1,415.34 | TWD 1,343.22 | 4.56M |
| 2026-07-07 | TWD 1,347.72 | +3.46% | TWD 1,325.19 | TWD 1,388.29 | TWD 1,307.16 | 3.75M |
| 2026-07-06 | TWD 1,302.65 | +3.58% | TWD 1,271.10 | TWD 1,325.19 | TWD 1,253.07 | 2.75M |
| 2026-07-03 | TWD 1,257.57 | 0.00% | TWD 1,253.07 | TWD 1,289.13 | TWD 1,244.05 | 3.43M |
| 2026-07-02 | TWD 1,257.57 | +2.57% | TWD 1,212.50 | TWD 1,262.08 | TWD 1,189.96 | 2.77M |
| 2026-07-01 | TWD 1,226.02 | +1.49% | TWD 1,244.05 | TWD 1,266.59 | TWD 1,221.52 | 2.85M |
| 2026-06-30 | TWD 1,207.99 | +5.51% | TWD 1,167.43 | TWD 1,244.05 | TWD 1,158.41 | 5.49M |
| 2026-06-29 | TWD 1,144.89 | +9.96% | TWD 1,086.29 | TWD 1,144.89 | TWD 1,086.29 | 3.15M |
| 2026-06-26 | TWD 1,041.22 | -3.35% | TWD 1,068.26 | TWD 1,095.31 | TWD 1,032.20 | 2.97M |
| 2026-06-25 | TWD 1,077.28 | +3.02% | TWD 1,050.23 | TWD 1,095.31 | TWD 1,032.20 | 2.88M |
| 2026-06-24 | TWD 1,045.73 | +5.94% | TWD 978.11 | TWD 1,063.76 | TWD 978.11 | 2.97M |
| 2026-06-23 | TWD 987.13 | 0.00% | TWD 982.62 | TWD 1,036.71 | TWD 982.62 | 2.53M |
| 2026-06-22 | TWD 987.13 | +3.30% | TWD 955.58 | TWD 1,009.67 | TWD 915.01 | 2.85M |
| 2026-06-18 | TWD 955.58 | +4.95% | TWD 919.52 | TWD 969.10 | TWD 915.01 | 2.98M |
| 2026-06-17 | TWD 910.50 | +1.92% | TWD 891.57 | TWD 919.52 | TWD 887.06 | 2.63M |
| 2026-06-16 | TWD 893.37 | +4.10% | TWD 866.33 | TWD 898.78 | TWD 858.22 | 2.13M |
| 2026-06-15 | TWD 858.22 | +0.32% | TWD 869.03 | TWD 879.85 | TWD 854.61 | 1.94M |
| 2026-06-12 | TWD 855.51 | +1.61% | TWD 865.43 | TWD 872.64 | TWD 834.78 | 2.05M |
| 2026-06-11 | TWD 841.99 | -5.27% | TWD 890.67 | TWD 890.67 | TWD 832.07 | 5.23M |
| 2026-06-10 | TWD 888.87 | -0.40% | TWD 895.18 | TWD 919.52 | TWD 883.46 | 5.00M |
| 2026-06-09 | TWD 892.47 | +6.91% | TWD 839.28 | TWD 896.08 | TWD 839.28 | 5.13M |
| 2026-06-08 | TWD 834.78 | -1.17% | TWD 817.65 | TWD 861.82 | TWD 817.65 | 4.14M |
| 2026-06-05 | TWD 844.69 | -0.11% | TWD 863.62 | TWD 869.03 | TWD 837.48 | 2.71M |
| 2026-06-04 | TWD 845.60 | +4.34% | TWD 804.13 | TWD 851.91 | TWD 797.82 | 2.81M |
| 2026-06-03 | TWD 810.44 | -0.33% | TWD 814.04 | TWD 816.75 | TWD 796.01 | 2.38M |
| 2026-06-02 | TWD 813.14 | -6.24% | TWD 867.23 | TWD 869.94 | TWD 811.34 | 4.31M |
| 2026-06-01 | TWD 867.23 | +3.44% | TWD 863.62 | TWD 881.65 | TWD 838.38 | 4.21M |
| 2026-05-29 | TWD 838.38 | +7.89% | TWD 784.29 | TWD 841.99 | TWD 782.49 | 5.81M |
| 2026-05-28 | TWD 777.08 | -1.71% | TWD 798.72 | TWD 807.73 | TWD 768.07 | 3.20M |
| 2026-05-27 | TWD 790.60 | -0.11% | TWD 803.23 | TWD 825.76 | TWD 787.90 | 3.34M |