PharmaEssentia Corp. 6446
TWSE · Tayvan · Sağlık Teknolojisi
TWD 1.170,00-45,00 (-%3,70)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |
| 2026-05-26 | TWD 791,51 | +%4,52 | TWD 769,87 | TWD 796,01 | TWD 768,07 | 3,91M |