Taiwan - Delayed Quote
TWD
PharmaEssentia Corporation (6446.TW)
1,190.00
-50.00
(-4.03%)
At close: October 30 at 1:30:13 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
Oct 30, 2026
1,220.00
1,225.00
1,155.00
1,190.00
1,190.00
3,270,382
Oct 29, 2026
1,210.00
1,255.00
1,200.00
1,240.00
1,240.00
1,931,119
Oct 28, 2026
1,210.00
1,215.00
1,190.00
1,200.00
1,200.00
1,033,578
Oct 27, 2026
1,170.00
1,205.00
1,145.00
1,190.00
1,190.00
2,009,432
Oct 23, 2026
1,160.00
1,160.00
1,160.00
1,160.00
1,160.00
-
Oct 22, 2026
1,195.00
1,195.00
1,160.00
1,160.00
1,160.00
1,129,097
Oct 21, 2026
1,180.00
1,215.00
1,170.00
1,175.00
1,175.00
1,433,776
Oct 20, 2026
1,170.00
1,190.00
1,155.00
1,155.00
1,155.00
1,263,112
Oct 19, 2026
1,230.00
1,250.00
1,175.00
1,175.00
1,175.00
2,463,277
Oct 16, 2026
1,230.00
1,300.00
1,230.00
1,245.00
1,245.00
3,240,219
Oct 15, 2026
1,180.00
1,240.00
1,180.00
1,205.00
1,205.00
3,104,928
Oct 14, 2026
1,175.00
1,195.00
1,155.00
1,190.00
1,190.00
1,035,807
Oct 13, 2026
1,170.00
1,185.00
1,155.00
1,165.00
1,165.00
1,010,646
Oct 12, 2026
1,195.00
1,210.00
1,180.00
1,185.00
1,185.00
925,113
Oct 8, 2026
1,205.00
1,235.00
1,190.00
1,195.00
1,195.00
1,751,059
Oct 7, 2026
1,180.00
1,215.00
1,165.00
1,205.00
1,205.00
1,368,655
Oct 6, 2026
1,200.00
1,225.00
1,170.00
1,175.00
1,175.00
1,466,800
Oct 5, 2026
1,175.00
1,205.00
1,165.00
1,190.00
1,190.00
1,500,223
Oct 2, 2026
1,170.00
1,170.00
1,140.00
1,165.00
1,165.00
1,128,684
Oct 1, 2026
1,235.00
1,240.00
1,165.00
1,170.00
1,170.00
2,292,307
Sep 30, 2026
1,210.00
1,240.00
1,200.00
1,215.00
1,215.00
1,566,704
Sep 29, 2026
1,160.00
1,200.00
1,160.00
1,195.00
1,195.00
2,113,534
Sep 24, 2026
1,175.00
1,185.00
1,150.00
1,155.00
1,155.00
1,333,530
Sep 23, 2026
1,170.00
1,195.00
1,160.00
1,175.00
1,175.00
2,107,664
Sep 22, 2026
1,150.00
1,180.00
1,125.00
1,160.00
1,160.00
3,001,086
Sep 21, 2026
1,185.00
1,190.00
1,150.00
1,150.00
1,150.00
2,536,833
Sep 18, 2026
1,205.00
1,215.00
1,180.00
1,180.00
1,180.00
12,507,075
Sep 17, 2026
1,210.00
1,220.00
1,190.00
1,195.00
1,195.00
2,102,577
Sep 16, 2026
1,220.00
1,225.00
1,185.00
1,205.00
1,205.00
2,414,596
Sep 15, 2026
1,200.00
1,220.00
1,170.00
1,205.00
1,205.00
2,214,250
Sep 14, 2026
1,280.00
1,280.00
1,165.00
1,190.00
1,190.00
5,051,589
Sep 11, 2026
1,300.00
1,315.00
1,280.00
1,280.00
1,280.00
2,453,634
Sep 10, 2026
1,330.00
1,335.00
1,300.00
1,320.00
1,320.00
2,581,990
Sep 9, 2026
1,395.00
1,405.00
1,340.00
1,345.00
1,345.00
4,335,626
Sep 8, 2026
1,345.00
1,450.00
1,345.00
1,405.00
1,405.00
4,622,061
Sep 7, 2026
1,315.00
1,350.00
1,285.00
1,325.00
1,325.00
4,601,175
Sep 4, 2026
1,360.00
1,370.00
1,310.00
1,310.00
1,310.00
3,285,891
Sep 3, 2026
1,315.00
1,375.00
1,315.00
1,350.00
1,350.00
3,051,077
Sep 2, 2026
1,335.00
1,345.00
1,280.00
1,305.00
1,305.00
3,409,485
Sep 1, 2026
1,375.00
1,375.00
1,310.00
1,310.00
1,310.00
5,879,854
Aug 31, 2026
1,630.00
1,645.00
1,395.00
1,395.00
1,395.00
9,627,947
Aug 28, 2026
1,580.00
1,615.00
1,545.00
1,545.00
1,545.00
3,966,619
Aug 27, 2026
1,600.00
1,640.00
1,560.00
1,560.00
1,560.00
3,794,313
Aug 26, 2026
1,520.00
1,600.00
1,515.00
1,585.00
1,585.00
3,784,894
Aug 25, 2026
1,485.00
1,510.00
1,445.00
1,490.00
1,490.00
5,155,281
Aug 24, 2026
1,420.00
1,490.00
1,405.00
1,475.00
1,475.00
3,147,432
Aug 21, 2026
1,375.00
1,410.00
1,360.00
1,400.00
1,400.00
1,505,767
Aug 20, 2026
1,435.00
1,450.00
1,370.00
1,375.00
1,375.00
2,423,827
Aug 19, 2026
1,410.00
1,435.00
1,370.00
1,400.00
1,400.00
2,481,172
Aug 18, 2026
1,430.00
1,430.00
1,345.00
1,400.00
1,400.00
4,989,672
Aug 17, 2026
1,505.00
1,545.00
1,405.00
1,410.00
1,410.00
4,681,941
Aug 14, 2026
1,440.00
1,525.00
1,440.00
1,500.00
1,500.00
3,840,824
Aug 13, 2026
1,475.00
1,510.00
1,430.00
1,445.00
1,445.00
3,267,961
Aug 12, 2026
1,465.00
1,550.00
1,415.00
1,440.00
1,440.00
5,760,399
Aug 11, 2026
1,330.00
1,460.00
1,330.00
1,460.00
1,460.00
5,269,204
Aug 10, 2026
1,200.00
1,360.00
1,190.00
1,330.00
1,330.00
4,062,477
Aug 7, 2026
1,285.00
1,300.00
1,240.00
1,240.00
1,240.00
3,017,452
Aug 6, 2026
1,390.00
1,390.00
1,250.00
1,290.00
1,290.00
5,918,127
Aug 5, 2026
1,245.00
1,335.00
1,240.00
1,335.00
1,335.00
4,727,500
Aug 4, 2026
1,205.00
1,275.00
1,200.00
1,215.00
1,215.00
4,040,384
Aug 3, 2026
1,100.00
1,165.00
1,090.00
1,165.00
1,165.00
946,092
Jul 31, 2026
1,075.00
1,105.00
1,045.00
1,060.00
1,060.00
3,437,812
Jul 30, 2026
1,065.00
1,075.00
1,015.00
1,025.00
1,025.00
2,710,850
Jul 29, 2026
1,120.00
1,130.00
1,050.00
1,080.00
1,080.00
3,681,352
Jul 28, 2026
1,160.00
1,165.00
1,110.00
1,115.00
1,115.00
2,665,334
Jul 27, 2026
1,155.00
1,205.00
1,130.00
1,195.00
1,195.00
1,973,114
Jul 24, 2026
1,150.00
1,165.00
1,120.00
1,135.00
1,135.00
1,496,174
Jul 23, 2026
1,185.00
1,190.00
1,125.00
1,150.00
1,150.00
2,770,102
Jul 22, 2026
1,195.00
1,215.00
1,170.00
1,180.00
1,180.00
1,935,364
Jul 21, 2026
1,185.00
1,225.00
1,175.00
1,175.00
1,175.00
1,951,767
Jul 20, 2026
1,230.00
1,235.00
1,175.00
1,175.00
1,175.00
2,812,220
Jul 17, 2026
1,225.00
1,260.00
1,190.00
1,195.00
1,195.00
3,230,886
Jul 16, 2026
1,335.00
1,365.00
1,250.00
1,260.00
1,260.00
4,217,099
Jul 15, 2026
1,235.00
1,320.00
1,210.00
1,320.00
1,320.00
2,075,420
Jul 14, 2026
1,260.00
1,260.00
1,165.00
1,200.00
1,200.00
3,827,089
Jul 13, 2026
1,275.00
1,310.00
1,230.00
1,250.00
1,250.00
3,229,402
Jul 9, 2026
1.490152
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
1,400.00
1,400.00
1,245.00
1,285.00
1,285.00
6,218,925
Jul 9, 2026
1109.2778:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
1,406.32
1,415.34
1,343.22
1,379.28
1,377.79
4,557,418
Jul 7, 2026
1,325.19
1,388.29
1,307.16
1,347.72
1,346.27
3,748,879
Jul 6, 2026
1,271.10
1,325.19
1,253.07
1,302.65
1,301.24
2,753,728
Jul 3, 2026
1,253.07
1,289.13
1,244.05
1,257.57
1,256.22
3,427,437
Jul 2, 2026
1,212.50
1,262.08
1,189.96
1,257.57
1,256.22
2,771,622
Jul 1, 2026
1,244.05
1,266.59
1,221.52
1,226.02
1,224.70
2,848,629
Jun 30, 2026
1,167.43
1,244.05
1,158.41
1,207.99
1,206.69
5,485,398
Jun 29, 2026
1,086.29
1,144.89
1,086.29
1,144.89
1,143.65
3,145,260
Jun 26, 2026
1,068.26
1,095.31
1,032.20
1,041.22
1,040.09
2,966,658
Jun 25, 2026
1,050.23
1,095.31
1,032.20
1,077.28
1,076.11
2,884,954
Jun 24, 2026
978.11
1,063.76
978.11
1,045.73
1,044.60
2,971,306
Jun 23, 2026
982.62
1,036.71
982.62
987.13
986.06
2,526,788
Jun 22, 2026
955.58
1,009.67
915.01
987.13
986.06
2,851,037
Jun 18, 2026
919.52
969.10
915.01
955.58
954.54
2,984,920
Jun 17, 2026
891.57
919.52
887.06
910.50
909.52
2,634,563
Jun 16, 2026
866.33
898.78
858.22
893.37
892.41
2,132,842
Jun 15, 2026
869.03
879.85
854.61
858.22
857.29
1,940,220
Jun 12, 2026
865.43
872.64
834.78
855.51
854.59
2,051,833
Jun 11, 2026
890.67
890.67
832.07
841.99
841.08
5,225,405
Jun 10, 2026
895.18
919.52
883.46
888.87
887.91
4,997,080
Jun 9, 2026
839.28
896.08
839.28
892.47
891.51
5,126,967
Jun 8, 2026
817.65
861.82
817.65
834.78
833.88
4,144,690
Jun 5, 2026
863.62
869.03
837.48
844.69
843.78
2,710,538
Jun 4, 2026
804.13
851.91
797.82
845.60
844.68
2,807,173
Jun 3, 2026
814.04
816.75
796.01
810.44
809.56
2,379,484
Jun 2, 2026
867.23
869.94
811.34
813.14
812.26
4,308,174
Jun 1, 2026
863.62
881.65
838.38
867.23
866.29
4,214,471
May 29, 2026
784.29
841.99
782.49
838.38
837.48
5,812,557
May 28, 2026
798.72
807.73
768.07
777.08
776.24
3,202,937
May 27, 2026
803.23
825.76
787.90
790.60
789.75
3,337,244
May 26, 2026
769.87
796.01
768.07
791.51
790.65
3,908,249
May 25, 2026
736.52
768.97
729.30
757.25
756.43
3,641,356
May 22, 2026
721.19
730.20
720.29
730.20
729.42
1,427,650
May 21, 2026
716.68
724.80
706.77
719.39
718.61
1,737,464
May 20, 2026
723.89
730.20
698.65
711.27
710.51
3,496,437
May 19, 2026
717.58
732.91
709.47
717.58
716.81
3,830,635
May 18, 2026
761.76
761.76
724.80
726.60
725.81
4,864,924
May 15, 2026
729.30
774.38
723.89
744.63
743.82
7,449,734
May 14, 2026
703.16
750.04
695.95
704.96
704.20
7,158,852
May 13, 2026
686.03
704.96
662.59
704.96
704.20
7,858,324
May 12, 2026
638.25
652.68
624.73
640.96
640.27
2,402,498
May 11, 2026
653.58
657.18
631.04
636.45
635.76
4,023,714
May 8, 2026
602.19
652.68
602.19
652.68
651.97
6,384,021
May 7, 2026
597.69
602.19
587.77
594.08
593.44
1,973,404
May 6, 2026
595.88
598.59
586.87
590.47
589.84
1,831,505
May 5, 2026
582.36
594.08
578.75
583.26
582.63
1,555,306
May 4, 2026
596.78
596.78
578.75
581.46
580.83
1,772,395
Apr 30, 2026
584.16
602.19
580.56
595.88
595.24
2,396,052
Apr 29, 2026
567.04
590.47
563.43
583.26
582.63
2,461,146
Apr 28, 2026
549.91
567.04
544.50
561.63
561.02
1,279,335
Apr 27, 2026
530.98
549.01
521.06
546.30
545.71
2,896,144
Apr 24, 2026
568.84
572.44
555.32
558.92
558.32
1,255,110
Apr 23, 2026
582.36
585.07
560.73
567.04
566.42
2,074,666
Apr 22, 2026
589.57
589.57
579.66
583.26
582.63
1,162,514
Apr 21, 2026
597.69
600.39
585.97
585.97
585.33
1,310,113
Apr 20, 2026
594.98
611.21
591.38
593.18
592.54
2,458,744
Apr 17, 2026
597.69
604.00
583.26
588.67
588.04
1,916,771
Apr 16, 2026
590.47
594.98
583.26
594.98
594.34
1,420,342
Apr 15, 2026
583.26
589.57
580.56
585.97
585.33
1,380,817
Apr 14, 2026
590.47
590.47
576.05
578.75
578.13
1,502,592
Apr 13, 2026
583.26
586.87
576.95
583.26
582.63
1,131,848
Apr 10, 2026
578.75
585.97
571.54
582.36
581.73
1,550,295
Apr 9, 2026
589.57
591.38
565.23
568.84
568.22
2,198,986
Apr 8, 2026
591.38
596.78
579.66
584.16
583.53
1,901,541
Apr 7, 2026
593.18
599.49
575.15
575.15
574.53
2,594,860
Apr 2, 2026
578.75
578.75
566.13
569.74
569.12
912,751
Apr 1, 2026
558.92
572.44
553.51
572.44
571.83
1,728,421
Mar 31, 2026
548.10
559.82
536.39
540.89
540.31
2,259,342
Mar 30, 2026
563.43
567.94
549.91
554.41
553.82
1,985,260
Mar 27, 2026
569.74
594.98
569.74
576.95
576.33
1,272,105
Mar 26, 2026
592.28
596.78
579.66
579.66
579.03
1,282,905
Mar 25, 2026
571.54
580.56
568.84
576.95
576.33
1,214,635
Mar 24, 2026
568.84
571.54
554.41
558.92
558.32
1,314,646
Mar 23, 2026
558.92
567.94
552.61
553.51
552.92
2,055,913
Mar 20, 2026
583.26
589.57
576.95
576.95
576.33
1,595,119
Mar 19, 2026
602.19
603.10
580.56
582.36
581.73
2,603,568
Mar 18, 2026
597.69
619.32
597.69
606.70
606.05
2,479,576
Mar 17, 2026
590.47
596.78
585.97
592.28
591.64
1,723,601
Mar 16, 2026
592.28
593.18
579.66
585.07
584.43
1,663,151
Mar 13, 2026
594.08
602.19
582.36
592.28
591.64
2,361,765
Mar 12, 2026
602.19
616.62
598.59
598.59
597.94
1,769,349
Mar 11, 2026
604.00
615.72
602.19
604.00
603.34
1,630,015
Mar 10, 2026
622.03
622.03
601.29
604.00
603.34
1,741,069
Mar 9, 2026
581.46
613.91
579.66
601.29
600.64
3,282,001
Mar 6, 2026
631.04
640.96
620.22
629.24
628.56
2,603,828
Mar 5, 2026
626.53
634.65
618.42
621.12
620.45
2,689,759
Mar 4, 2026
615.72
626.53
598.59
604.00
603.34
3,393,031
Mar 3, 2026
608.50
626.53
593.18
622.03
621.35
5,600,296
Mar 2, 2026
642.76
651.78
620.22
621.12
620.45
4,343,824
Feb 26, 2026
680.62
690.54
638.25
652.68
651.97
5,930,695
Feb 25, 2026
673.41
675.21
663.49
673.41
672.68
1,233,299
Feb 24, 2026
640.06
663.49
640.06
658.99
658.28
1,358,822
Feb 23, 2026
649.97
649.97
635.55
639.15
638.46
1,884,428
Feb 11, 2026
660.79
660.79
640.06
653.58
652.87
1,210,762
Feb 10, 2026
661.69
661.69
652.68
656.28
655.57
740,688
Feb 9, 2026
669.81
669.81
658.99
658.99
658.28
1,446,831
Feb 6, 2026
649.07
651.78
617.52
651.78
651.07
2,747,696
Feb 5, 2026
679.72
679.72
661.69
661.69
660.98
1,924,177
Feb 4, 2026
694.15
695.95
686.93
686.93
686.19
1,431,024
Feb 3, 2026
703.16
703.16
677.02
702.26
701.50
2,464,299
Feb 2, 2026
691.44
694.15
669.81
687.83
687.09
5,800,244
Jan 30, 2026
673.41
696.85
673.41
694.15
693.40
8,860,857
Jan 29, 2026
632.84
674.31
631.94
658.99
658.28
8,406,845
Jan 28, 2026
652.68
653.58
623.83
631.04
630.36
7,829,433
Jan 27, 2026
610.31
654.48
610.31
650.87
650.17
15,388,420
Jan 26, 2026
552.61
594.98
551.71
594.98
594.34
7,713,198
Jan 23, 2026
521.06
544.50
516.55
540.89
540.31
6,615,770
Jan 22, 2026
504.83
513.85
498.52
503.03
502.49
2,399,000
Jan 21, 2026
522.86
522.86
494.92
495.82
495.28
4,417,641
Jan 20, 2026
519.26
534.58
518.36
524.67
524.10
3,101,547
Jan 19, 2026
540.89
551.71
515.65
520.16
519.60
8,411,413
Jan 16, 2026
485.90
529.17
485.00
529.17
528.60
10,324,632
Jan 15, 2026
476.89
482.30
473.28
481.39
480.87
2,473,713
Jan 14, 2026
470.58
477.79
469.67
475.08
474.57
2,378,819
Jan 13, 2026
466.07
480.49
459.76
466.97
466.47
3,577,057
Jan 12, 2026
466.97
471.48
463.36
466.07
465.57
1,639,755
Jan 9, 2026
466.97
469.67
460.66
461.56
461.06
1,460,546
Jan 8, 2026
456.15
469.67
456.15
466.97
466.47
2,969,956
Jan 7, 2026
449.84
472.38
448.49
457.05
456.56
3,263,951
Jan 6, 2026
457.05
457.96
446.24
450.74
450.26
2,921,566
Jan 5, 2026
451.65
454.35
439.93
442.18
441.70
1,456,608
Jan 2, 2026
423.70
451.65
423.70
446.24
445.75
2,400,499
Dec 31, 2025
425.95
427.31
420.99
423.70
423.24
1,885,047
Dec 30, 2025
439.93
439.93
425.95
425.95
425.49
2,864,071
Dec 29, 2025
443.08
443.53
435.87
436.77
436.30
1,245,853
Dec 26, 2025
444.88
448.49
440.83
440.83
440.35
887,179
Dec 24, 2025
448.49
453.45
439.93
441.73
441.25
1,649,764
Dec 23, 2025
448.49
452.55
447.14
447.14
446.65
715,658
Dec 22, 2025
448.04
450.74
446.24
448.04
447.56
686,661
Dec 19, 2025
449.84
451.65
445.33
445.79
445.30
1,149,811
Dec 18, 2025
452.55
456.15
446.69
446.69
446.20
1,297,696
Dec 17, 2025
460.66
465.17
452.55
452.55
452.06
1,358,235
Dec 16, 2025
457.96
466.97
457.05
460.66
460.16
1,762,013
Dec 15, 2025
449.84
463.36
448.04
460.66
460.16
1,538,181
Dec 12, 2025
459.76
461.56
451.65
452.55
452.06
1,424,796
Dec 11, 2025
468.77
469.67
458.86
458.86
458.36
1,019,171
Dec 10, 2025
463.36
474.18
463.36
465.17
464.66
3,073,178
Dec 9, 2025
459.76
464.27
456.15
461.56
461.06
1,124,631
Dec 8, 2025
471.48
475.08
459.76
459.76
459.26
2,388,792
Dec 5, 2025
466.97
468.77
455.25
462.46
461.96
1,859,215
Dec 4, 2025
471.48
472.38
462.46
466.07
465.57
1,783,866
Dec 3, 2025
470.58
473.28
466.07
467.87
467.37
1,616,546
Dec 2, 2025
464.27
470.58
462.46
466.97
466.47
1,427,268
Dec 1, 2025
464.27
467.87
457.05
464.27
463.76
1,717,864
Nov 28, 2025
471.48
471.48
462.46
465.17
464.66
1,575,791
Nov 27, 2025
457.05
471.48
450.74
471.48
470.97
3,871,538
Nov 26, 2025
442.63
455.25
441.73
454.35
453.86
2,478,459
Nov 25, 2025
438.12
442.63
434.97
439.48
439.00
1,288,428
Nov 24, 2025
423.70
439.93
422.35
439.48
439.00
3,203,810
Nov 21, 2025
422.35
427.76
420.99
421.45
420.99
1,223,175
Nov 20, 2025
417.84
431.81
417.84
428.66
428.19
1,772,509
Nov 19, 2025
409.28
416.04
407.92
408.82
408.38
1,507,348
Nov 18, 2025
416.49
418.74
408.82
408.82
408.38
2,144,818
Nov 17, 2025
432.71
435.42
420.09
420.99
420.54
2,839,314
Nov 14, 2025
441.73
443.08
433.16
433.16
432.70
2,624,252
Nov 13, 2025
453.45
453.45
443.98
444.43
443.95
1,712,353
Nov 12, 2025
447.14
454.35
447.14
450.74
450.26
1,353,604
Nov 11, 2025
451.65
455.25
446.24
446.24
445.75
1,366,803
Nov 10, 2025
449.84
451.65
441.73
450.74
450.26
2,146,848
Nov 7, 2025
463.36
466.07
451.65
451.65
451.16
2,609,770
Nov 6, 2025
455.25
470.58
454.35
459.76
459.26
4,184,190
Nov 5, 2025
450.74
455.25
441.73
446.69
446.20
2,211,567
Nov 4, 2025
450.74
463.36
444.88
444.88
444.40
2,641,010
Nov 3, 2025
450.74
454.35
447.14
448.94
448.46
1,686,353
Oct 31, 2025
445.79
454.35
444.88
448.94
448.46
1,432,295
Oct 30, 2025
447.14
449.84
443.53
443.53
443.05
1,479,879
