PharmaEngine, Inc.(TW:4162)
NT$52.50-0.30 (-0.57%)
TW:4162
PharmaEngine, Inc. historical prices
NT$52.50
At close:-0.30 (-0.57%)
PharmaEngine, Inc. (4162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 53.20 | 52.40 | 52.50 | 52.50 | -0.57% | 235,226 | 0.96 |
| Nov 10, 2026 | 53.00 | 54.80 | 52.50 | 52.80 | 52.80 | -0.19% | 258,051 | 1.04 |
| Nov 09, 2026 | 52.80 | 53.50 | 51.50 | 52.20 | 52.20 | -1.32% | 407,079 | 1.61 |
| Nov 06, 2026 | 49.50 | 53.60 | 49.50 | 52.90 | 52.90 | -3.11% | 749,327 | 3.05 |
| Nov 05, 2026 | 56.00 | 56.60 | 54.60 | 54.60 | 54.60 | -1.80% | 245,109 | 0.98 |
| Nov 04, 2026 | 56.30 | 56.80 | 55.50 | 55.60 | 55.60 | -1.24% | 305,260 | 1.22 |
| Nov 03, 2026 | 57.30 | 57.70 | 56.20 | 56.30 | 56.30 | -1.75% | 373,608 | 1.51 |
| Nov 02, 2026 | 58.10 | 58.20 | 57.00 | 57.30 | 57.30 | -1.55% | 335,940 | 1.35 |
| Oct 30, 2026 | 57.70 | 58.40 | 56.70 | 58.20 | 58.20 | +2.65% | 1,020,095 | 4.27 |
| Oct 29, 2026 | 56.10 | 56.70 | 56.00 | 56.70 | 56.70 | +1.07% | 115,709 | 0.47 |
| Oct 28, 2026 | 56.00 | 56.30 | 55.70 | 56.10 | 56.10 | +0.36% | 149,603 | 0.60 |
| Oct 27, 2026 | 56.20 | 56.40 | 55.40 | 55.90 | 55.90 | -0.53% | 189,906 | 0.74 |
| Oct 26, 2026 | 56.20 | 56.80 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 56.20 | 56.80 | 56.20 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.40 | 56.80 | 56.20 | 56.20 | 56.20 | 0.00% | 160,751 | 0.57 |
| Oct 21, 2026 | 56.90 | 57.30 | 56.10 | 56.20 | 56.20 | -0.71% | 176,738 | 0.62 |
| Oct 20, 2026 | 57.30 | 57.50 | 56.50 | 56.60 | 56.60 | -0.35% | 114,279 | 0.38 |
| Oct 19, 2026 | 57.00 | 57.60 | 56.40 | 56.80 | 56.80 | -1.05% | 201,080 | 0.66 |
| Oct 16, 2026 | 56.80 | 57.60 | 56.80 | 57.40 | 57.40 | +1.41% | 168,789 | 0.50 |
| Oct 15, 2026 | 56.70 | 57.30 | 56.00 | 56.60 | 56.60 | -0.35% | 219,420 | 0.64 |
| Oct 14, 2026 | 57.30 | 57.30 | 56.50 | 56.80 | 56.80 | +0.53% | 91,907 | 0.26 |
| Oct 13, 2026 | 57.40 | 57.50 | 56.30 | 56.50 | 56.50 | -1.40% | 249,227 | 0.69 |
| Oct 12, 2026 | 57.00 | 58.00 | 57.00 | 57.30 | 57.30 | +0.17% | 313,287 | 0.81 |
| Oct 09, 2026 | 57.20 | 57.70 | 56.70 | 57.20 | 57.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 57.50 | 57.70 | 56.70 | 57.20 | 57.20 | +2.51% | 618,145 | 1.44 |
| Oct 07, 2026 | 55.30 | 55.80 | 55.30 | 55.80 | 55.80 | +1.45% | 189,134 | 0.44 |
| Oct 06, 2026 | 55.40 | 55.50 | 55.00 | 55.00 | 55.00 | 0.00% | 109,454 | 0.25 |
| Oct 05, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.72% | 273,293 | 0.59 |
| Oct 02, 2026 | 55.50 | 55.60 | 55.10 | 55.40 | 55.40 | +0.18% | 106,574 | 0.23 |
| Oct 01, 2026 | 55.50 | 55.70 | 55.10 | 55.30 | 55.30 | -0.54% | 196,339 | 0.41 |
| Sep 30, 2026 | 55.40 | 56.00 | 55.40 | 55.60 | 55.60 | +0.36% | 176,848 | 0.35 |
| Sep 29, 2026 | 55.30 | 55.70 | 55.10 | 55.40 | 55.40 | -0.18% | 114,431 | 0.22 |
| Sep 28, 2026 | 55.50 | 55.80 | 55.40 | 55.50 | 55.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 55.50 | 55.80 | 55.40 | 55.50 | 55.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.70 | 55.80 | 55.40 | 55.50 | 55.50 | -1.25% | 130,195 | 0.21 |
| Sep 23, 2026 | 56.20 | 56.60 | 56.00 | 56.20 | 56.20 | -0.18% | 297,997 | 0.49 |
| Sep 22, 2026 | 55.80 | 56.30 | 55.80 | 56.30 | 56.30 | +0.90% | 310,697 | 0.50 |
| Sep 21, 2026 | 55.50 | 56.30 | 55.40 | 55.80 | 55.80 | +0.36% | 193,445 | 0.30 |
| Sep 18, 2026 | 55.90 | 55.90 | 55.10 | 55.60 | 55.60 | -0.36% | 204,265 | 0.31 |
| Sep 17, 2026 | 54.90 | 55.80 | 54.60 | 55.80 | 55.80 | +2.20% | 341,454 | 0.52 |
| Sep 16, 2026 | 54.70 | 54.90 | 54.30 | 54.60 | 54.60 | -0.36% | 201,433 | 0.31 |
| Sep 15, 2026 | 54.20 | 55.00 | 54.10 | 54.80 | 54.80 | +1.29% | 216,179 | 0.33 |
| Sep 14, 2026 | 54.50 | 54.50 | 53.90 | 54.10 | 54.10 | +0.19% | 199,494 | 0.30 |
| Sep 11, 2026 | 54.30 | 54.70 | 53.90 | 54.00 | 54.00 | -1.46% | 492,446 | 0.75 |
| Sep 10, 2026 | 55.80 | 55.80 | 54.60 | 54.80 | 54.80 | -1.79% | 517,544 | 0.79 |
| Sep 09, 2026 | 56.40 | 56.80 | 55.70 | 55.80 | 55.80 | -1.06% | 310,362 | 0.47 |
| Sep 08, 2026 | 56.80 | 57.00 | 56.00 | 56.40 | 56.40 | -1.05% | 223,342 | 0.34 |
| Sep 07, 2026 | 58.20 | 58.20 | 56.90 | 57.00 | 57.00 | -1.38% | 216,534 | 0.32 |
| Sep 04, 2026 | 58.50 | 58.50 | 56.90 | 57.80 | 57.80 | 0.00% | 275,833 | 0.40 |
| Sep 03, 2026 | 58.00 | 58.40 | 57.60 | 57.80 | 57.80 | +0.17% | 214,090 | 0.31 |
