UK markets closed

PharmaEssentia Corporation (6446.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
289.00+4.00 (+1.40%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022288.00293.00281.00289.00289.001,232,000
25 Jan 2022277.00294.50271.00285.00285.002,030,000
24 Jan 2022265.00274.00253.00274.00274.001,796,000
21 Jan 2022250.00252.00247.00249.50249.50430,000
20 Jan 2022249.00258.50246.00252.50252.50956,000
19 Jan 2022248.50253.00245.00248.00248.00387,000
18 Jan 2022252.00262.00248.00252.50252.50816,000
17 Jan 2022241.00255.00240.00253.50253.50731,000
14 Jan 2022246.00246.00237.00240.00240.00673,000
13 Jan 2022262.50262.50234.00245.50245.501,601,000
12 Jan 2022260.00261.00256.50257.00257.00356,000
11 Jan 2022259.00264.50256.50259.50259.50602,000
10 Jan 2022250.00261.00246.00260.50260.501,249,000
07 Jan 2022259.00259.00242.00247.00247.001,406,000
06 Jan 2022280.00280.00247.50262.00262.002,214,000
05 Jan 2022276.00278.00269.00274.50274.50984,000
04 Jan 2022280.00284.00259.00281.00281.001,743,000
03 Jan 2022288.00288.00264.00264.00264.001,782,000
30 Dec 2021291.50293.00285.00293.00293.001,520,000
29 Dec 2021306.00308.00299.00299.00299.001,235,000
28 Dec 2021285.50308.00285.50308.00308.001,994,000
27 Dec 2021286.00286.00270.00280.00280.002,072,000
24 Dec 2021295.50295.50286.00288.00288.001,794,000
23 Dec 2021298.50298.50285.50286.00286.001,873,000
22 Dec 2021275.00301.00274.50301.00301.003,500,000
21 Dec 2021291.00297.00272.00280.00280.005,861,000
20 Dec 2021300.00300.00300.00300.00300.001,632,000
17 Dec 2021345.00345.00333.00333.00333.004,168,000
16 Dec 2021396.00396.00360.00370.00370.001,766,000
15 Dec 2021340.00392.00340.00385.00385.003,237,000
14 Dec 2021422.00422.00356.50356.50356.502,698,000
13 Dec 2021389.50396.00389.50396.00396.002,879,000
10 Dec 2021338.00360.00338.00360.00360.002,417,000
09 Dec 2021301.50327.50301.50327.50327.501,819,000
08 Dec 2021294.00306.00294.00298.00298.001,866,000
07 Dec 2021279.50294.00279.50290.00290.003,831,000
06 Dec 2021255.00267.50250.50267.50267.502,832,000
03 Dec 2021243.00249.50238.00243.50243.502,388,000
02 Dec 2021240.00240.00229.00240.00240.002,107,000
01 Dec 2021237.00248.00236.50236.50236.503,455,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...