PharmaEngine, Inc. 4162
TPEX · Tayvan · Sağlık Teknolojisi
TWD 55,40+0,10 (+%0,18)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 55,40 | +%0,18 | TWD 55,50 | TWD 55,60 | TWD 55,10 | 106,24K |
| 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 |