UK markets closed

PharmaEssentia Corporation (6446.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
225.50+20.50 (+10.00%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021210.00225.50210.00225.50225.501,993,000
29 Nov 2021200.00205.00197.00205.00205.001,924,000
26 Nov 2021196.00196.00187.00195.00195.001,222,000
25 Nov 2021194.50200.00194.50195.00195.002,354,000
24 Nov 2021183.00192.00183.00190.00190.002,902,000
23 Nov 2021177.00183.50175.00182.00182.002,627,000
22 Nov 2021189.50189.50164.00181.00181.008,100,000
19 Nov 2021172.50172.50172.50172.50172.50940,000
18 Nov 2021157.00157.00157.00157.00157.00586,000
17 Nov 2021143.00143.00143.00143.00143.00596,000
16 Nov 2021130.00130.00130.00130.00130.00278,000
15 Nov 2021118.50118.50118.50118.50118.50378,000
12 Nov 2021103.50109.00103.00108.00108.00893,000
11 Nov 2021101.00103.00100.50102.00102.00337,000
10 Nov 202199.80102.0099.80101.00101.00341,000
09 Nov 202196.8099.9096.8099.1099.10295,000
08 Nov 202197.0098.0096.0098.0098.00219,000
05 Nov 202194.0096.0092.8094.9094.90236,000
04 Nov 202197.2097.2090.1090.1090.10324,000
03 Nov 202197.9098.0096.7097.1097.10115,000
02 Nov 202198.0098.0096.5096.9096.90156,000
01 Nov 202197.4098.0097.3098.0098.00293,000
29 Oct 202196.7097.7096.1097.2097.20211,000
28 Oct 202196.2097.0096.2096.7096.70189,000
27 Oct 202197.8097.8096.9097.3097.30176,000
26 Oct 202196.7097.8096.3096.9096.90203,000
25 Oct 202195.8097.2095.8096.7096.70338,000
22 Oct 202192.6096.0092.6095.0095.00197,000
21 Oct 202195.0095.0093.3093.7093.70197,000
20 Oct 202194.0096.5094.0094.9094.90202,000
19 Oct 202195.0096.3089.9094.0094.00268,000
18 Oct 202191.0094.8091.0094.7094.70419,000
15 Oct 202185.0090.1084.6089.4089.40414,000
14 Oct 202177.0082.9077.0082.9082.90527,000
13 Oct 202178.2078.2073.5075.4075.40309,000
12 Oct 202174.0078.9074.0078.2078.20753,000
08 Oct 202170.6072.8070.5071.8071.80651,000
07 Oct 202172.7073.1069.0070.3070.30775,000
06 Oct 202179.1080.8071.8073.3073.301,115,000
05 Oct 202179.9080.8076.1079.7079.70394,000
04 Oct 202180.5083.6079.9080.0080.00702,000
01 Oct 202187.2088.8079.8080.0080.002,156,000
30 Sept 202199.4099.5088.6088.6088.601,078,000
29 Sept 2021104.00104.0098.2098.4098.40642,000
28 Sept 202197.0098.5097.0098.1098.10230,000
27 Sept 202197.7098.5096.8096.8096.80201,000
24 Sept 202196.6098.4096.6097.6097.60346,000
23 Sept 202196.2097.5096.0096.5096.50283,000
22 Sept 202196.0098.0095.2097.2097.20431,000
17 Sept 202196.0096.2095.6096.2096.20265,000
16 Sept 202196.0096.2095.3096.0096.00139,000
15 Sept 202196.0096.1095.4096.0096.00194,000
14 Sept 202197.0098.0095.2095.2095.20208,000
13 Sept 202196.2097.6095.2097.0097.00471,000
10 Sept 202194.0096.0092.9095.1095.10446,000
09 Sept 202189.2092.7089.2092.1092.10147,000
08 Sept 202193.4093.4088.9089.2089.20318,000
07 Sept 202188.3088.9087.8088.0088.00202,000
06 Sept 202190.7091.9089.0089.0089.00247,000
03 Sept 202190.3091.5088.5091.0091.00261,000
02 Sept 202186.1091.9086.1090.3090.30802,000
01 Sept 202185.4087.0081.1084.8084.801,130,000
31 Aug 202183.0088.5082.5088.5088.501,501,000
30 Aug 202190.9090.9090.9090.9090.901,615,000
27 Aug 2021104.00109.00100.50101.00101.002,597,000
26 Aug 202199.9099.9099.9099.9099.90780,000
25 Aug 202189.0091.0089.0090.9090.90146,000
24 Aug 202189.8089.8088.9089.0089.00116,000
23 Aug 202186.6090.0086.1089.5089.50256,000
20 Aug 202191.1091.2083.8087.8087.801,209,000
19 Aug 202192.6093.8091.7092.0092.00300,000
18 Aug 202193.5094.0091.7094.0094.00295,000
17 Aug 202193.3095.0091.4093.8093.80296,000
16 Aug 202193.6094.0092.4093.1093.10397,000
13 Aug 202193.8097.8093.8094.8094.80488,000
12 Aug 202193.0094.1092.7093.6093.60175,000
11 Aug 202193.5094.7092.1092.6092.60312,000
10 Aug 202195.1095.1093.2093.5093.50380,000
09 Aug 202197.4097.4094.6095.1095.10711,000
06 Aug 202197.8098.9095.7097.5097.50544,000
05 Aug 202194.3099.3094.0098.0098.001,069,000
04 Aug 202193.8095.6093.8094.5094.50353,000
03 Aug 202195.7096.2093.4093.7093.70675,000
02 Aug 202191.4096.5090.3096.2096.201,393,000
30 Jul 202189.7091.6089.5090.0090.00352,000
29 Jul 202190.0091.8088.3088.7088.70515,000
28 Jul 202190.0090.2088.0088.2088.20221,000
27 Jul 202190.8090.8088.3090.0090.00296,000
26 Jul 202188.5089.8088.1088.1088.10146,000
23 Jul 202188.9088.9087.4087.6087.60171,000
22 Jul 202188.5088.8087.4087.6087.60262,000
21 Jul 202189.0089.2087.4087.6087.60238,000
20 Jul 202189.0090.9087.9087.9087.90236,000
19 Jul 202188.3088.3087.3088.0088.00147,000
16 Jul 202188.2089.4087.1088.3088.30232,000
15 Jul 202188.0089.1087.9088.2088.20186,000
14 Jul 202189.5089.5087.6087.9087.90329,000
13 Jul 202191.7091.7089.5089.5089.50441,000
12 Jul 202189.5092.4089.1091.7091.70617,000
09 Jul 202190.0090.5089.5089.5089.50150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...