UK markets open in 4 hours 40 minutes

PharmaEngine, Inc. (4162.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
97.10+3.80 (+4.07%)
As of 10:58AM CST. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202496.8098.0096.2097.1097.10806,189
18 Mar 202493.2093.2093.2093.2093.20-
15 Mar 202493.2094.4092.7093.2093.20412,000
14 Mar 202492.5093.9092.5092.7092.70453,000
13 Mar 202495.9095.9092.2092.4092.401,340,000
12 Mar 202495.3096.2095.3095.6095.60480,000
11 Mar 202495.3096.8095.0095.1095.10625,000
08 Mar 202498.50100.0095.1095.1095.101,533,000
07 Mar 202498.50101.0095.0099.3099.303,169,000
06 Mar 2024101.00101.0098.1098.1098.102,429,000
05 Mar 2024101.00102.00100.00100.50100.50969,000
04 Mar 2024102.00102.00100.50100.50100.50995,000
01 Mar 2024103.50105.00101.50101.50101.501,154,000
29 Feb 2024103.50104.50101.50103.50103.501,207,000
27 Feb 2024106.00107.00103.00103.00103.002,573,000
26 Feb 2024102.00105.00101.50104.50104.502,358,000
23 Feb 2024101.50102.00101.00101.00101.00658,000
22 Feb 2024102.00102.00101.00101.00101.00577,000
21 Feb 2024102.00104.00101.50101.50101.501,358,000
20 Feb 2024101.50102.50100.00101.50101.501,229,000
19 Feb 2024102.00102.50101.50101.50101.501,249,000
16 Feb 2024109.00109.00101.50102.00102.005,704,000
15 Feb 2024113.00113.50109.00110.50110.506,018,000
05 Feb 2024105.50107.50104.50106.50106.501,196,000
02 Feb 2024106.50107.50104.50105.50105.501,111,000
01 Feb 2024106.50108.50106.00107.00107.001,461,000
31 Jan 2024105.50108.00104.50106.00106.001,635,000
30 Jan 2024106.00107.00104.00105.00105.001,595,000
29 Jan 2024109.00110.00105.50106.00106.003,771,000
26 Jan 2024106.50115.00105.50108.50108.5011,659,000
25 Jan 2024101.50106.00100.50105.00105.003,230,000
24 Jan 202499.60101.0098.70100.50100.501,171,000
23 Jan 2024100.00100.5099.2099.4099.40558,000
22 Jan 202499.00100.5098.40100.50100.50997,000
19 Jan 202499.50101.5097.8098.5098.501,242,000
18 Jan 202498.4099.6098.1098.5098.50743,000
17 Jan 2024103.00103.5098.2098.3098.302,827,000
16 Jan 2024105.00105.00101.50102.50102.501,186,000
15 Jan 2024103.50106.00103.50104.50104.501,219,530
12 Jan 2024102.00104.00102.00103.00103.001,063,000
11 Jan 2024103.00103.00101.50101.50101.501,161,000
10 Jan 2024105.50106.00102.00102.00102.001,564,000
09 Jan 2024108.00108.50104.00104.50104.501,587,000
08 Jan 2024109.00110.00106.50108.00108.001,951,000
05 Jan 2024103.50109.00103.50109.00109.002,661,000
04 Jan 2024106.50106.50102.50103.00103.002,062,000
03 Jan 2024111.00113.00106.00106.00106.005,316,000
02 Jan 2024105.00110.00105.00110.00110.003,499,000
29 Dec 2023104.00106.00104.00105.50105.50989,000
28 Dec 2023105.50106.00104.00104.00104.00823,000
27 Dec 2023105.00107.00104.50105.00105.001,919,000
26 Dec 2023105.50106.00103.50104.00104.001,113,000
25 Dec 2023102.50105.00102.00105.00105.002,115,000
22 Dec 2023101.50102.00101.00101.50101.50514,000
21 Dec 2023102.00104.00100.50101.50101.501,045,000
20 Dec 2023104.00105.50102.50102.50102.501,330,000
19 Dec 2023104.50104.50102.00103.50103.501,358,000
18 Dec 2023105.50106.00103.00104.50104.502,036,000
15 Dec 2023101.00104.00101.00104.00104.002,045,000
14 Dec 2023100.00102.5099.20101.00101.001,624,000
13 Dec 202398.2099.5098.2098.6098.60652,000
12 Dec 202398.1099.6097.6097.9097.90789,000
11 Dec 202399.80100.5097.8097.8097.801,569,000
08 Dec 2023101.00102.0099.4099.4099.401,255,000
07 Dec 2023100.50101.50100.00100.00100.00927,000
06 Dec 2023103.00103.00100.00100.50100.501,364,000
05 Dec 2023104.00104.50101.00101.50101.501,838,000
04 Dec 2023104.00105.50103.00104.00104.001,860,000
01 Dec 2023101.00105.00101.00103.00103.003,645,000
30 Nov 2023102.00102.00100.50100.50100.501,015,000
29 Nov 2023102.00102.00100.00101.00101.001,586,000
28 Nov 2023103.00104.00100.50101.50101.501,864,000
27 Nov 2023105.00108.00103.00103.00103.004,013,000
24 Nov 2023105.00105.50103.00104.00104.001,720,000
23 Nov 2023102.00105.00101.50104.00104.002,280,000
22 Nov 2023101.50103.00101.50101.50101.501,799,000
21 Nov 2023102.00102.50100.00101.00101.002,896,000
20 Nov 2023103.00105.00102.00102.00102.002,075,000
17 Nov 2023102.50104.50102.00102.50102.502,215,000
16 Nov 2023104.00105.50102.00102.50102.502,292,000
15 Nov 2023104.00106.50103.00103.50103.502,461,000
14 Nov 2023106.50107.00102.50103.00103.003,567,000
13 Nov 2023107.50108.00104.00106.50106.503,867,000
10 Nov 2023116.00117.50106.00106.50106.5012,708,000
09 Nov 2023112.50115.50110.00111.00111.004,983,000
08 Nov 2023112.00114.00109.00112.50112.508,394,000
07 Nov 2023116.00122.50113.00114.00114.0019,953,000
06 Nov 2023113.00115.50111.00115.50115.505,060,000
03 Nov 2023115.00117.50111.00112.00112.008,433,000
02 Nov 2023114.50115.00110.00114.00114.008,328,000
01 Nov 2023115.00118.00113.00114.50114.5010,078,000
31 Oct 2023116.00119.00111.50113.50113.5011,706,000
30 Oct 2023120.00121.50115.00116.00116.0020,304,000
27 Oct 2023108.50118.00108.00118.00118.0014,288,000
26 Oct 2023111.50114.00106.50107.50107.5012,544,000
25 Oct 2023111.50114.50109.00111.50111.5015,664,000
24 Oct 2023103.00110.00101.00110.00110.0027,208,000
23 Oct 202392.90100.0092.50100.00100.007,179,000
20 Oct 202389.0093.5089.0091.0091.002,280,000
19 Oct 202386.6090.9086.5090.7090.701,420,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...