PharmaEngine, Inc. (4162.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 94.80 | 96.20 | 93.70 | 93.70 | 93.70 | 597,000 |
| 20 June 2024 | 94.80 | 95.30 | 94.00 | 94.50 | 94.50 | 365,000 |
| 19 June 2024 | 96.20 | 96.20 | 93.50 | 93.80 | 93.80 | 627,000 |
| 18 June 2024 | 96.10 | 96.90 | 95.30 | 95.40 | 95.40 | 469,000 |
| 17 June 2024 | 95.90 | 97.30 | 95.30 | 95.50 | 95.50 | 562,000 |
| 14 June 2024 | 97.50 | 97.50 | 95.10 | 95.30 | 95.30 | 525,000 |
| 13 June 2024 | 95.10 | 97.50 | 95.00 | 96.90 | 96.90 | 1,206,000 |
| 12 June 2024 | 96.10 | 96.40 | 93.80 | 94.80 | 94.80 | 538,000 |
| 11 June 2024 | 93.60 | 96.60 | 93.60 | 95.40 | 95.40 | 902,000 |
| 07 June 2024 | 92.50 | 94.90 | 92.20 | 94.50 | 94.50 | 1,275,000 |
| 06 June 2024 | 93.40 | 93.50 | 91.10 | 91.10 | 91.10 | 509,000 |
| 05 June 2024 | 91.00 | 93.40 | 90.60 | 92.90 | 92.90 | 621,000 |
| 04 June 2024 | 90.80 | 92.40 | 90.80 | 90.80 | 90.80 | 410,000 |
| 03 June 2024 | 90.90 | 91.20 | 90.40 | 90.70 | 90.70 | 250,000 |
| 31 May 2024 | 90.70 | 92.20 | 90.60 | 90.60 | 90.60 | 492,000 |
| 30 May 2024 | 91.60 | 92.00 | 90.30 | 90.30 | 90.30 | 418,000 |
| 29 May 2024 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 351,000 |
| 28 May 2024 | 92.00 | 92.90 | 92.00 | 92.30 | 92.30 | 255,000 |
| 27 May 2024 | 92.80 | 92.80 | 90.10 | 91.70 | 91.70 | 686,000 |
| 24 May 2024 | 93.00 | 93.80 | 92.80 | 92.80 | 92.80 | 339,000 |
| 23 May 2024 | 94.40 | 95.00 | 93.60 | 93.60 | 93.60 | 318,000 |
| 22 May 2024 | 95.70 | 95.70 | 94.10 | 94.10 | 94.10 | 414,000 |
| 21 May 2024 | 97.00 | 97.40 | 95.10 | 95.10 | 95.10 | 448,000 |
| 20 May 2024 | 98.80 | 99.40 | 96.60 | 96.90 | 96.90 | 799,000 |
| 17 May 2024 | 95.20 | 99.60 | 94.90 | 97.90 | 97.90 | 1,431,000 |
| 16 May 2024 | 93.70 | 96.80 | 93.70 | 95.10 | 95.10 | 777,000 |
| 15 May 2024 | 94.50 | 95.60 | 93.70 | 93.90 | 93.90 | 546,000 |
| 14 May 2024 | 95.40 | 98.00 | 94.30 | 94.30 | 94.30 | 1,500,000 |
| 13 May 2024 | 93.90 | 94.00 | 92.10 | 92.60 | 92.60 | 319,000 |
| 10 May 2024 | 93.70 | 93.70 | 92.70 | 93.30 | 93.30 | 217,000 |
| 09 May 2024 | 94.40 | 94.70 | 93.30 | 93.30 | 93.30 | 249,000 |
| 08 May 2024 | 93.30 | 94.30 | 93.00 | 94.00 | 94.00 | 348,000 |
| 07 May 2024 | 94.30 | 94.30 | 92.60 | 92.80 | 92.80 | 269,000 |
| 06 May 2024 | 94.30 | 94.70 | 93.20 | 93.40 | 93.40 | 348,000 |
| 03 May 2024 | 95.30 | 96.00 | 93.80 | 93.80 | 93.80 | 247,000 |
| 02 May 2024 | 94.00 | 95.10 | 93.20 | 94.90 | 94.90 | 504,000 |
| 30 Apr 2024 | 96.00 | 96.00 | 93.70 | 93.70 | 93.70 | 283,000 |
| 29 Apr 2024 | 91.50 | 95.30 | 91.50 | 95.30 | 95.30 | 764,000 |
| 26 Apr 2024 | 91.90 | 92.60 | 91.20 | 91.50 | 91.50 | 318,000 |
| 25 Apr 2024 | 90.90 | 92.80 | 90.60 | 90.60 | 90.60 | 408,000 |
| 24 Apr 2024 | 90.60 | 91.30 | 90.30 | 90.70 | 90.70 | 229,000 |
| 23 Apr 2024 | 89.40 | 90.50 | 89.00 | 90.20 | 90.20 | 372,000 |
| 22 Apr 2024 | 89.00 | 90.10 | 87.30 | 88.00 | 88.00 | 547,000 |
| 19 Apr 2024 | 93.00 | 93.20 | 87.80 | 89.00 | 89.00 | 941,000 |
| 18 Apr 2024 | 92.40 | 93.90 | 91.90 | 93.60 | 93.60 | 235,000 |
| 17 Apr 2024 | 91.10 | 94.10 | 91.10 | 92.60 | 92.60 | 555,000 |
| 16 Apr 2024 | 93.50 | 94.10 | 90.70 | 91.00 | 91.00 | 1,158,000 |
| 15 Apr 2024 | 96.30 | 96.30 | 93.50 | 94.10 | 94.10 | 1,075,000 |
| 12 Apr 2024 | 98.40 | 98.50 | 97.10 | 97.10 | 97.10 | 556,000 |
| 11 Apr 2024 | 98.60 | 99.20 | 97.70 | 97.90 | 97.90 | 444,000 |
| 10 Apr 2024 | 98.20 | 99.90 | 97.50 | 98.80 | 98.80 | 535,000 |
| 09 Apr 2024 | 99.80 | 99.80 | 97.60 | 97.60 | 97.60 | 642,000 |
| 08 Apr 2024 | 99.50 | 101.00 | 99.10 | 99.10 | 99.10 | 547,000 |
| 03 Apr 2024 | 99.80 | 99.90 | 97.10 | 99.00 | 99.00 | 662,000 |
| 02 Apr 2024 | 100.50 | 100.50 | 98.90 | 98.90 | 98.90 | 435,000 |
| 01 Apr 2024 | 100.00 | 101.00 | 99.60 | 99.60 | 99.60 | 659,000 |
| 29 Mar 2024 | 100.00 | 100.00 | 98.30 | 99.30 | 99.30 | 408,000 |
| 28 Mar 2024 | 100.00 | 101.50 | 99.40 | 99.40 | 99.40 | 1,221,000 |
| 27 Mar 2024 | 96.90 | 101.00 | 96.70 | 99.70 | 99.70 | 1,603,000 |
| 26 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 25 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 22 Mar 2024 | 96.10 | 97.00 | 95.70 | 96.50 | 96.50 | 489,000 |
| 21 Mar 2024 | 95.90 | 96.10 | 95.30 | 96.00 | 96.00 | 405,000 |
| 20 Mar 2024 | 96.80 | 97.00 | 94.40 | 95.80 | 95.80 | 1,091,000 |
| 19 Mar 2024 | 96.80 | 98.00 | 96.20 | 96.80 | 96.80 | 1,204,000 |
| 18 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 15 Mar 2024 | 93.20 | 94.40 | 92.70 | 93.20 | 93.20 | 412,000 |
| 14 Mar 2024 | 92.50 | 93.90 | 92.50 | 92.70 | 92.70 | 453,000 |
| 13 Mar 2024 | 95.90 | 95.90 | 92.20 | 92.40 | 92.40 | 1,340,000 |
| 12 Mar 2024 | 95.30 | 96.20 | 95.30 | 95.60 | 95.60 | 480,000 |
| 11 Mar 2024 | 95.30 | 96.80 | 95.00 | 95.10 | 95.10 | 625,000 |
| 08 Mar 2024 | 98.50 | 100.00 | 95.10 | 95.10 | 95.10 | 1,533,000 |
| 07 Mar 2024 | 98.50 | 101.00 | 95.00 | 99.30 | 99.30 | 3,169,000 |
| 06 Mar 2024 | 101.00 | 101.00 | 98.10 | 98.10 | 98.10 | 2,429,000 |
| 05 Mar 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 969,000 |
| 04 Mar 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 995,000 |
| 01 Mar 2024 | 103.50 | 105.00 | 101.50 | 101.50 | 101.50 | 1,154,000 |
| 29 Feb 2024 | 103.50 | 104.50 | 101.50 | 103.50 | 103.50 | 1,207,000 |
| 27 Feb 2024 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 2,573,000 |
| 26 Feb 2024 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 2,358,000 |
| 23 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 658,000 |
| 22 Feb 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 577,000 |
| 21 Feb 2024 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | 1,358,000 |
| 20 Feb 2024 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | 1,229,000 |
| 19 Feb 2024 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 1,249,000 |
| 16 Feb 2024 | 109.00 | 109.00 | 101.50 | 102.00 | 102.00 | 5,704,000 |
| 15 Feb 2024 | 113.00 | 113.50 | 109.00 | 110.50 | 110.50 | 6,018,000 |
| 05 Feb 2024 | 105.50 | 107.50 | 104.50 | 106.50 | 106.50 | 1,196,000 |
| 02 Feb 2024 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | 1,111,000 |
| 01 Feb 2024 | 106.50 | 108.50 | 106.00 | 107.00 | 107.00 | 1,461,000 |
| 31 Jan 2024 | 105.50 | 108.00 | 104.50 | 106.00 | 106.00 | 1,635,000 |
| 30 Jan 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,595,000 |
| 29 Jan 2024 | 109.00 | 110.00 | 105.50 | 106.00 | 106.00 | 3,771,000 |
| 26 Jan 2024 | 106.50 | 115.00 | 105.50 | 108.50 | 108.50 | 11,659,000 |
| 25 Jan 2024 | 101.50 | 106.00 | 100.50 | 105.00 | 105.00 | 3,230,000 |
| 24 Jan 2024 | 99.60 | 101.00 | 98.70 | 100.50 | 100.50 | 1,171,000 |
| 23 Jan 2024 | 100.00 | 100.50 | 99.20 | 99.40 | 99.40 | 558,000 |
| 22 Jan 2024 | 99.00 | 100.50 | 98.40 | 100.50 | 100.50 | 997,000 |
| 19 Jan 2024 | 99.50 | 101.50 | 97.80 | 98.50 | 98.50 | 1,242,000 |
| 18 Jan 2024 | 98.40 | 99.60 | 98.10 | 98.50 | 98.50 | 743,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.