PharmaEssentia Corp.(TW:6446)
NT$1,335.00+55.00 (+4.30%)
TW:6446
PharmaEssentia Corp. historical prices
NT$1,335.00
At close:+55.00 (+4.30%)
PharmaEssentia Corp. (6446) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,275.00 | 1,335.00 | 1,235.00 | 1,335.00 | 1,335.00 | +4.30% | 3,437,041 | 1.12 |
| Nov 10, 2026 | 1,375.00 | 1,385.00 | 1,275.00 | 1,280.00 | 1,280.00 | +0.79% | 6,950,030 | 2.30 |
| Nov 09, 2026 | 1,285.00 | 1,390.00 | 1,275.00 | 1,370.00 | 1,370.00 | +7.87% | 5,627,041 | 1.86 |
| Nov 06, 2026 | 1,075.00 | 1,295.00 | 1,075.00 | 1,270.00 | 1,270.00 | +7.17% | 7,197,762 | 2.39 |
| Nov 05, 2026 | 1,270.00 | 1,270.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.20% | 3,513,424 | 1.16 |
| Nov 04, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | +2.04% | 3,877,750 | 1.29 |
| Nov 03, 2026 | 1,180.00 | 1,250.00 | 1,180.00 | 1,225.00 | 1,225.00 | +2.94% | 2,547,881 | 0.83 |
| Nov 02, 2026 | 1,185.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | +0.00% | 1,121,084 | 0.36 |
| Oct 30, 2026 | 1,220.00 | 1,225.00 | 1,155.00 | 1,190.00 | 1,190.00 | -4.03% | 3,428,870 | 1.09 |
| Oct 29, 2026 | 1,210.00 | 1,255.00 | 1,200.00 | 1,240.00 | 1,240.00 | +3.33% | 2,113,054 | 0.68 |
| Oct 28, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | +0.84% | 1,085,703 | 0.34 |
| Oct 27, 2026 | 1,170.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | +2.59% | 2,094,983 | 0.66 |
| Oct 26, 2026 | 1,160.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,160.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,195,618 | 0.36 |
| Oct 21, 2026 | 1,180.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | +1.73% | 1,496,190 | 0.45 |
| Oct 20, 2026 | 1,170.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.70% | 1,374,418 | 0.41 |
| Oct 19, 2026 | 1,230.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | -5.62% | 2,610,708 | 0.79 |
| Oct 16, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | +3.32% | 3,479,314 | 1.06 |
| Oct 15, 2026 | 1,180.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | +1.26% | 3,326,931 | 1.02 |
| Oct 14, 2026 | 1,175.00 | 1,195.00 | 1,155.00 | 1,190.00 | 1,190.00 | +2.15% | 1,109,339 | 0.33 |
| Oct 13, 2026 | 1,170.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | -1.69% | 1,125,456 | 0.33 |
| Oct 12, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 1,009,123 | 0.30 |
| Oct 09, 2026 | 1,195.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,205.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 1,844,670 | 0.53 |
| Oct 07, 2026 | 1,180.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | +2.55% | 1,490,041 | 0.43 |
| Oct 06, 2026 | 1,200.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 1,601,498 | 0.45 |
| Oct 05, 2026 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | +2.15% | 1,604,038 | 0.45 |
| Oct 02, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | -0.43% | 1,255,233 | 0.35 |
| Oct 01, 2026 | 1,235.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | -3.70% | 2,506,975 | 0.69 |
| Sep 30, 2026 | 1,210.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | +1.67% | 1,685,359 | 0.46 |
| Sep 29, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | +3.46% | 2,229,766 | 0.61 |
| Sep 28, 2026 | 1,155.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,155.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 1,460,375 | 0.38 |
| Sep 23, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,175.00 | 1,175.00 | +1.29% | 2,241,457 | 0.58 |
| Sep 22, 2026 | 1,150.00 | 1,180.00 | 1,125.00 | 1,160.00 | 1,160.00 | +0.87% | 3,254,526 | 0.85 |
| Sep 21, 2026 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2,811,409 | 0.73 |
| Sep 18, 2026 | 1,205.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 12,720,966 | 3.45 |
| Sep 17, 2026 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 2,207,445 | 0.60 |
| Sep 16, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,205.00 | +0.00% | 2,565,604 | 0.70 |
| Sep 15, 2026 | 1,200.00 | 1,220.00 | 1,170.00 | 1,205.00 | 1,205.00 | +1.26% | 2,315,449 | 0.63 |
| Sep 14, 2026 | 1,280.00 | 1,280.00 | 1,165.00 | 1,190.00 | 1,190.00 | -7.03% | 5,500,524 | 1.52 |
| Sep 11, 2026 | 1,300.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 2,676,454 | 0.74 |
| Sep 10, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.86% | 2,750,274 | 0.76 |
| Sep 09, 2026 | 1,395.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | -4.27% | 4,564,007 | 1.28 |
| Sep 08, 2026 | 1,345.00 | 1,450.00 | 1,345.00 | 1,405.00 | 1,405.00 | +6.04% | 4,860,872 | 1.36 |
| Sep 07, 2026 | 1,315.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | +1.15% | 4,821,947 | 1.34 |
| Sep 04, 2026 | 1,360.00 | 1,370.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 3,488,695 | 0.96 |
| Sep 03, 2026 | 1,315.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | +3.45% | 3,196,968 | 0.88 |
