Taipei Exchange - Delayed Quote
TWD
PharmaEngine, Inc. (4162.TWO)
57.30
-0.90
(-1.55%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
58.10
58.20
57.00
57.30
57.30
335,687
Oct 30, 2026
57.70
58.40
56.70
58.20
58.20
1,011,708
Oct 29, 2026
56.10
56.70
56.00
56.70
56.70
114,073
Oct 28, 2026
56.00
56.30
55.70
56.10
56.10
149,000
Oct 27, 2026
56.20
56.40
55.40
55.90
55.90
187,001
Oct 23, 2026
56.20
56.20
56.20
56.20
56.20
-
Oct 22, 2026
56.40
56.80
56.20
56.20
56.20
160,101
Oct 21, 2026
56.90
57.30
56.10
56.20
56.20
174,201
Oct 20, 2026
57.30
57.50
56.50
56.60
56.60
113,087
Oct 19, 2026
57.00
57.60
56.40
56.80
56.80
198,181
Oct 16, 2026
56.80
57.60
56.80
57.40
57.40
167,293
Oct 15, 2026
56.70
57.30
56.00
56.60
56.60
217,201
Oct 14, 2026
57.30
57.30
56.50
56.80
56.80
90,196
Oct 13, 2026
57.40
57.50
56.30
56.50
56.50
248,186
Oct 12, 2026
57.00
58.00
57.00
57.30
57.30
310,018
Oct 8, 2026
57.50
57.70
56.70
57.20
57.20
613,077
Oct 7, 2026
55.30
55.80
55.30
55.80
55.80
188,022
Oct 6, 2026
55.40
55.50
55.00
55.00
55.00
107,599
Oct 5, 2026
56.00
56.00
55.00
55.00
55.00
271,248
Oct 2, 2026
55.50
55.60
55.10
55.40
55.40
104,331
Oct 1, 2026
55.50
55.70
55.10
55.30
55.30
195,082
Sep 30, 2026
55.40
56.00
55.40
55.60
55.60
175,000
Sep 29, 2026
55.30
55.70
55.10
55.40
55.40
112,197
Sep 24, 2026
55.70
55.80
55.40
55.50
55.50
128,027
Sep 23, 2026
56.20
56.60
56.00
56.20
56.20
296,005
Sep 22, 2026
55.80
56.30
55.80
56.30
56.30
308,002
Sep 21, 2026
55.50
56.30
55.40
55.80
55.80
190,101
Sep 18, 2026
55.90
55.90
55.10
55.60
55.60
201,652
Sep 17, 2026
54.90
55.80
54.60
55.80
55.80
337,295
Sep 16, 2026
54.70
54.90
54.30
54.60
54.60
199,095
Sep 15, 2026
54.20
55.00
54.10
54.80
54.80
214,070
Sep 14, 2026
54.50
54.50
53.90
54.10
54.10
198,282
Sep 11, 2026
54.30
54.70
53.90
54.00
54.00
487,585
Sep 10, 2026
55.80
55.80
54.60
54.80
54.80
510,200
Sep 9, 2026
56.40
56.80
55.70
55.80
55.80
304,476
Sep 8, 2026
56.80
57.00
56.00
56.40
56.40
220,498
Sep 7, 2026
58.20
58.20
56.90
57.00
57.00
212,011
Sep 4, 2026
58.50
58.50
56.90
57.80
57.80
272,002
Sep 3, 2026
58.00
58.40
57.60
57.80
57.80
212,103
Sep 2, 2026
58.50
58.50
57.40
57.70
57.70
283,040
Sep 1, 2026
59.00
59.00
58.30
58.40
58.40
200,151
Aug 31, 2026
60.00
60.10
58.80
59.00
59.00
200,001
Aug 28, 2026
60.40
60.50
59.70
60.00
60.00
157,420
Aug 27, 2026
60.10
60.50
59.70
60.50
60.50
196,500
Aug 26, 2026
59.40
60.80
59.30
60.10
60.10
229,052
Aug 25, 2026
58.60
59.00
58.30
59.00
59.00
109,205
Aug 24, 2026
60.00
60.20
59.10
59.20
59.20
175,006
Aug 21, 2026
58.90
60.00
58.90
60.00
60.00
294,031
Aug 20, 2026
59.00
59.70
58.90
59.30
59.30
260,151
Aug 19, 2026
59.00
59.20
58.00
58.20
58.20
237,000
Aug 18, 2026
59.70
59.70
58.80
59.00
59.00
206,157
Aug 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
60.40
60.90
58.60
59.10
59.10
456,358
Aug 14, 2026
63.00
63.10
62.00
62.10
60.10
452,439
Aug 13, 2026
63.00
64.00
62.70
63.60
61.55
401,220
Aug 12, 2026
63.50
63.50
62.40
62.90
60.87
644,537
Aug 11, 2026
64.00
64.00
63.20
63.70
61.65
323,154
Aug 10, 2026
63.40
64.70
63.00
64.70
62.62
513,167
Aug 7, 2026
62.70
64.40
62.60
63.70
61.65
344,609
Aug 6, 2026
63.80
63.90
62.80
63.20
61.16
177,129
Aug 5, 2026
63.60
64.60
63.00
63.70
61.65
442,001
Aug 4, 2026
61.30
63.30
61.30
63.00
60.97
359,438
Aug 3, 2026
61.30
62.50
60.00
62.00
60.00
408,030
Jul 31, 2026
63.40
63.40
61.30
61.40
59.42
491,077
Jul 30, 2026
64.30
64.30
61.00
61.50
59.52
660,151
Jul 29, 2026
64.40
64.60
62.10
63.50
61.45
694,070
Jul 28, 2026
65.80
66.50
63.20
64.30
62.23
586,000
Jul 27, 2026
65.60
66.10
65.30
65.80
63.68
369,000
Jul 24, 2026
67.80
67.80
65.00
65.90
63.78
534,020
Jul 23, 2026
68.70
68.70
66.50
66.80
64.65
786,038
Jul 22, 2026
68.00
68.40
67.10
68.40
66.20
747,992
Jul 21, 2026
66.50
70.50
66.50
68.00
65.81
2,167,368
Jul 20, 2026
63.60
65.00
63.60
64.30
62.23
433,170
Jul 17, 2026
67.00
67.00
63.50
63.70
61.65
921,700
Jul 16, 2026
67.40
67.40
65.60
66.40
64.26
783,158
Jul 15, 2026
65.00
68.40
64.30
67.40
65.23
1,863,742
Jul 14, 2026
65.90
65.90
64.20
64.60
62.52
870,168
Jul 13, 2026
66.20
67.70
64.30
66.00
63.87
2,309,399
Jul 9, 2026
64.10
65.20
62.50
64.50
62.42
956,307
Jul 8, 2026
66.40
66.50
63.50
63.60
61.55
1,710,538
Jul 7, 2026
63.80
64.30
62.90
63.80
61.75
652,212
Jul 6, 2026
63.40
64.50
63.10
63.60
61.55
677,419
Jul 3, 2026
61.20
65.60
61.20
63.70
61.65
2,227,116
Jul 2, 2026
62.70
63.00
60.60
61.00
59.04
774,562
Jul 1, 2026
61.00
63.90
60.70
62.70
60.68
1,888,908
Jun 30, 2026
60.30
62.10
59.80
61.00
59.04
2,612,909
Jun 29, 2026
58.40
60.60
58.40
59.50
57.58
1,059,602
Jun 26, 2026
58.60
59.10
57.30
57.90
56.04
522,100
Jun 25, 2026
59.50
59.70
58.50
59.00
57.10
492,196
Jun 24, 2026
58.10
60.50
57.70
59.30
57.39
2,334,579
Jun 23, 2026
56.30
57.60
55.80
57.60
55.74
571,033
Jun 22, 2026
57.30
57.30
56.00
56.30
54.49
543,238
Jun 18, 2026
57.10
57.80
56.90
57.30
55.45
380,200
Jun 17, 2026
57.10
57.90
56.40
56.70
54.87
414,468
Jun 16, 2026
57.40
57.40
56.50
56.50
54.68
281,709
Jun 15, 2026
58.10
58.10
57.10
57.30
55.45
255,030
Jun 12, 2026
58.00
58.60
57.50
57.60
55.74
533,879
Jun 11, 2026
56.90
57.40
56.00
57.40
55.55
420,032
Jun 10, 2026
57.00
58.40
57.00
57.20
55.36
1,257,050
Jun 9, 2026
56.70
57.50
56.70
57.00
55.16
630,462
Jun 8, 2026
54.00
56.70
53.40
56.50
54.68
687,060
Jun 5, 2026
56.30
57.30
55.30
55.50
53.71
658,835
Jun 4, 2026
55.70
56.50
55.10
55.70
53.91
426,206
Jun 3, 2026
55.50
55.80
54.30
55.60
53.81
703,049
Jun 2, 2026
54.50
55.00
54.10
54.90
53.13
373,169
Jun 1, 2026
53.90
54.90
53.10
54.30
52.55
509,266
May 29, 2026
53.50
53.80
53.10
53.60
51.87
579,006
May 28, 2026
53.90
54.10
53.00
53.00
51.29
610,235
May 27, 2026
55.00
55.30
54.00
54.10
52.36
417,316
May 26, 2026
56.20
56.30
54.50
54.80
53.04
539,060
May 25, 2026
57.30
57.30
55.20
56.00
54.20
455,728
May 22, 2026
57.10
57.30
56.30
56.40
54.58
355,571
May 21, 2026
56.00
57.10
55.90
57.10
55.26
422,643
May 20, 2026
55.80
56.00
55.00
56.00
54.20
274,048
May 19, 2026
54.90
55.90
54.90
55.20
53.42
395,399
May 18, 2026
55.00
55.00
53.90
54.40
52.65
344,895
May 15, 2026
56.20
56.30
55.00
55.00
53.23
408,719
May 14, 2026
56.00
56.30
55.50
55.80
54.00
519,035
May 13, 2026
56.30
56.80
55.50
56.20
54.39
403,000
May 12, 2026
56.40
57.20
56.10
56.30
54.49
304,100
May 11, 2026
57.60
57.60
55.80
56.10
54.29
520,424
May 8, 2026
58.20
59.20
57.70
57.80
55.94
479,020
May 7, 2026
56.90
58.10
56.90
57.80
55.94
437,100
May 6, 2026
56.80
57.30
56.30
56.90
55.07
406,878
May 5, 2026
55.70
57.00
55.40
56.80
54.97
470,349
May 4, 2026
55.00
55.80
54.70
55.30
53.52
348,610
Apr 30, 2026
54.70
55.70
54.10
54.90
53.13
267,880
Apr 29, 2026
55.30
55.50
54.10
54.70
52.94
247,518
Apr 28, 2026
54.10
55.50
53.60
55.10
53.33
414,487
Apr 27, 2026
54.80
54.80
53.00
53.80
52.07
868,001
Apr 24, 2026
55.50
55.60
54.30
54.40
52.65
543,398
Apr 23, 2026
57.20
57.80
55.10
55.80
54.00
889,200
Apr 22, 2026
57.50
57.50
56.90
57.20
55.36
375,257
Apr 21, 2026
58.30
58.30
57.20
57.30
55.45
372,131
Apr 20, 2026
58.90
59.00
58.10
58.50
56.62
256,209
Apr 17, 2026
59.00
59.00
58.40
58.90
57.00
201,096
Apr 16, 2026
58.20
59.10
58.20
58.90
57.00
355,044
Apr 15, 2026
58.20
58.70
57.80
58.30
56.42
325,448
Apr 14, 2026
58.90
58.90
57.70
57.80
55.94
228,092
Apr 13, 2026
57.40
58.70
57.40
58.60
56.71
269,277
Apr 10, 2026
57.80
58.30
57.10
57.20
55.36
267,999
Apr 9, 2026
58.50
58.50
56.80
57.20
55.36
411,002
Apr 8, 2026
58.50
58.60
57.90
58.50
56.62
215,241
Apr 7, 2026
59.60
59.60
58.20
58.50
56.62
180,131
Apr 2, 2026
59.00
60.10
58.90
59.00
57.10
346,003
Apr 1, 2026
58.50
58.80
57.80
58.80
56.91
232,874
Mar 31, 2026
58.00
58.80
57.20
57.50
55.65
328,202
Mar 30, 2026
58.40
58.40
57.60
57.80
55.94
189,106
Mar 27, 2026
58.00
58.80
57.60
58.50
56.62
257,452
Mar 26, 2026
57.80
58.60
57.80
58.00
56.13
192,013
Mar 25, 2026
57.20
58.00
57.20
58.00
56.13
166,180
Mar 24, 2026
58.30
58.30
56.70
57.00
55.16
298,014
Mar 23, 2026
57.90
58.80
56.50
56.90
55.07
360,144
Mar 20, 2026
57.40
58.20
56.50
58.20
56.33
364,210
Mar 19, 2026
58.00
58.00
56.70
56.70
54.87
363,141
Mar 18, 2026
59.20
59.20
57.90
58.40
56.52
291,401
Mar 17, 2026
58.10
58.60
57.40
58.40
56.52
231,008
Mar 16, 2026
57.00
57.60
56.30
57.10
55.26
402,281
Mar 13, 2026
56.60
57.40
56.50
57.20
55.36
352,134
Mar 12, 2026
59.50
59.50
57.60
57.80
55.94
492,399
Mar 11, 2026
58.80
60.20
58.80
59.50
57.58
323,056
Mar 10, 2026
58.70
59.70
58.20
58.60
56.71
330,180
Mar 9, 2026
60.00
60.00
57.40
57.60
55.74
681,211
Mar 6, 2026
61.10
62.00
60.70
61.10
59.13
404,151
Mar 5, 2026
62.80
63.10
61.70
61.90
59.91
246,092
Mar 4, 2026
62.80
63.50
61.50
62.10
60.10
732,679
Mar 3, 2026
64.30
64.30
62.70
62.80
60.78
445,212
Mar 2, 2026
64.60
65.00
63.50
64.10
62.04
309,156
Feb 26, 2026
66.20
66.20
64.90
65.00
62.91
393,676
Feb 25, 2026
66.50
66.60
65.30
65.80
63.68
345,861
Feb 24, 2026
66.20
66.50
65.30
66.20
64.07
420,790
Feb 23, 2026
64.60
67.00
64.60
66.80
64.65
635,598
Feb 11, 2026
65.00
65.00
64.10
64.60
62.52
368,039
Feb 10, 2026
63.70
65.00
63.40
64.50
62.42
411,052
Feb 9, 2026
63.80
64.00
63.10
63.60
61.55
315,406
Feb 6, 2026
64.50
64.50
62.30
62.50
60.49
767,100
Feb 5, 2026
64.70
65.40
64.40
64.50
62.42
480,229
Feb 4, 2026
64.60
65.30
64.50
64.70
62.62
286,015
Feb 3, 2026
66.00
66.30
64.50
64.50
62.42
647,227
Feb 2, 2026
66.50
66.50
65.00
65.50
63.39
549,066
Jan 30, 2026
69.10
69.10
65.50
66.50
64.36
871,283
Jan 29, 2026
68.00
69.30
67.30
68.10
65.91
633,760
Jan 28, 2026
70.80
70.90
67.00
68.20
66.00
1,500,655
Jan 27, 2026
69.90
70.80
69.90
70.30
68.04
442,201
Jan 26, 2026
69.50
70.80
69.40
69.90
67.65
424,685
Jan 23, 2026
69.80
71.00
69.50
70.00
67.75
647,160
Jan 22, 2026
70.30
70.30
69.00
69.00
66.78
529,011
Jan 21, 2026
70.80
70.80
69.40
69.40
67.16
672,200
Jan 20, 2026
70.60
71.30
70.20
70.20
67.94
485,137
Jan 19, 2026
73.00
73.50
70.90
70.90
68.62
877,480
Jan 16, 2026
72.20
72.90
71.10
71.10
68.81
793,242
Jan 15, 2026
71.40
71.90
70.90
71.70
69.39
474,477
Jan 14, 2026
69.70
71.30
69.70
70.50
68.23
426,074
Jan 13, 2026
70.40
70.70
69.50
69.50
67.26
782,180
Jan 12, 2026
72.00
72.00
70.40
70.70
68.42
1,171,525
Jan 9, 2026
73.00
73.80
72.50
73.60
71.23
417,532
Jan 8, 2026
72.90
74.00
72.80
73.10
70.75
747,820
Jan 7, 2026
70.90
72.20
70.60
72.10
69.78
322,201
Jan 6, 2026
70.50
71.60
70.40
70.90
68.62
213,034
Jan 5, 2026
72.30
72.30
70.40
70.40
68.13
359,200
Jan 2, 2026
71.10
72.40
70.00
71.90
69.58
448,034
Dec 31, 2025
70.20
71.00
70.00
70.40
68.13
245,136
Dec 30, 2025
72.50
72.50
69.80
70.10
67.84
923,101
Dec 29, 2025
71.60
72.80
71.60
72.40
70.07
290,020
Dec 26, 2025
71.70
71.80
71.30
71.60
69.29
133,622
Dec 24, 2025
72.40
73.20
71.40
71.70
69.39
242,391
Dec 23, 2025
72.40
72.40
71.80
72.20
69.87
124,253
Dec 22, 2025
73.90
73.90
71.80
72.00
69.68
464,438
Dec 19, 2025
73.10
73.80
73.00
73.00
70.65
634,043
Dec 18, 2025
72.50
73.20
71.60
73.00
70.65
466,219
Dec 17, 2025
71.60
72.80
71.50
72.20
69.87
464,346
Dec 16, 2025
71.20
71.40
70.40
71.30
69.00
219,016
Dec 15, 2025
69.80
71.70
69.40
71.00
68.71
273,251
Dec 12, 2025
73.10
73.10
70.30
70.40
68.13
818,438
Dec 11, 2025
73.40
73.40
71.80
72.30
69.97
487,307
Dec 10, 2025
74.00
74.00
72.70
72.70
70.36
393,016
Dec 9, 2025
72.60
73.80
72.20
73.80
71.42
896,210
Dec 8, 2025
72.70
74.40
72.10
72.10
69.78
388,074
Dec 5, 2025
73.00
73.80
72.40
72.60
70.26
392,050
Dec 4, 2025
72.50
73.10
72.20
73.10
70.75
176,763
Dec 3, 2025
73.40
73.40
72.30
72.50
70.17
374,021
Dec 2, 2025
72.00
74.10
71.80
73.40
71.04
755,707
Dec 1, 2025
72.40
72.40
71.00
71.70
69.39
335,022
Nov 28, 2025
73.60
73.60
72.30
72.40
70.07
267,821
Nov 27, 2025
73.20
73.20
72.10
72.70
70.36
295,200
Nov 26, 2025
73.50
74.30
72.80
73.10
70.75
606,010
Nov 25, 2025
72.80
73.00
71.60
72.80
70.46
484,058
Nov 24, 2025
71.00
73.40
70.40
72.50
70.17
821,380
Nov 21, 2025
71.20
72.00
69.00
69.70
67.46
654,204
Nov 20, 2025
71.40
72.30
70.90
72.10
69.78
492,004
Nov 19, 2025
72.90
74.00
70.50
70.50
68.23
1,139,337
Nov 18, 2025
73.00
73.80
71.80
72.80
70.46
1,317,430
Nov 17, 2025
72.00
72.20
70.80
71.10
68.81
464,342
Nov 14, 2025
71.00
73.40
71.00
72.00
69.68
622,050
Nov 13, 2025
72.00
72.00
70.40
72.00
69.68
485,109
Nov 12, 2025
69.10
72.30
68.90
71.90
69.58
1,036,239
Nov 11, 2025
68.50
69.50
68.40
68.50
66.29
288,612
Nov 10, 2025
68.30
68.70
67.20
68.40
66.20
403,462
Nov 7, 2025
69.50
69.60
68.00
68.00
65.81
519,337
Nov 6, 2025
71.10
71.70
69.70
69.80
67.55
723,450
Nov 5, 2025
70.50
72.00
70.20
71.40
69.10
432,002
Nov 4, 2025
71.40
74.00
70.70
71.10
68.81
1,487,052
Nov 3, 2025
72.40
72.40
70.30
70.50
68.23
630,443
