PharmaEngine historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	94.500	95.100	93.800	94.500	82.939	359,000
2024-07-31	93.200	94.000	92.900	93.200	81.798	250,000
2024-07-30	94.400	94.500	91.600	93.600	82.149	526,000
2024-07-29	97.600	97.600	94.500	94.500	82.939	695,000
2024-07-26	93.500	97.600	93.100	97.600	85.659	1,266,000
2024-07-23	92.600	94.700	92.600	94.500	82.939	452,000
2024-07-22	95.400	96.500	90.100	92.000	80.745	1,015,000
2024-07-19	99.500	100.50	94.200	94.200	82.675	2,120,000
2024-07-18	99.800	100.50	98.200	99.400	87.239	1,434,000
2024-07-17	97.800	99.000	97.300	98.200	86.186	593,000
2024-07-16	99.100	99.100	96.800	97.000	85.133	614,000
2024-07-15	95.900	99.500	95.800	98.400	86.362	1,130,000
2024-07-12	95.400	97.100	95.400	95.600	83.904	465,000
2024-07-11	97.500	97.500	95.200	95.200	83.553	644,000
2024-07-10	96.800	98.100	96.400	96.600	84.782	526,000
2024-07-09	101.00	101.50	96.300	96.300	84.518	1,315,000
2024-07-08	99.200	101.00	98.700	100.50	88.205	2,222,000
2024-07-05	96.300	97.500	96.300	97.500	85.572	476,000
2024-07-04	97.100	97.700	95.600	96.000	84.255	521,000
2024-07-03	98.000	98.900	96.300	96.700	84.869	858,000
2024-07-02	101.00	101.00	97.700	97.800	85.835	1,421,000
2024-07-01	98.200	101.50	97.000	101.00	88.643	2,163,000
2024-06-28	96.100	97.800	96.000	97.500	85.572	592,000
2024-06-27	98.300	98.400	95.600	95.700	83.992	921,000
2024-06-26	94.300	98.400	94.300	97.600	85.659	1,740,000
2024-06-25	93.400	94.600	92.400	94.300	82.763	337,000
2024-06-24	94.400	94.400	93.000	93.200	81.798	327,000
2024-06-21	94.800	96.200	93.700	93.700	82.237	597,000
2024-06-20	94.800	95.300	94.000	94.500	82.939	365,000
2024-06-19	96.200	96.200	93.500	93.800	82.324	627,000
2024-06-18	96.100	96.900	95.300	95.400	83.729	469,000
2024-06-17	95.900	97.300	95.300	95.500	83.816	562,000
2024-06-14	97.500	97.500	95.100	95.300	83.641	525,000
2024-06-13	95.100	97.500	95.000	96.900	85.045	1,206,000
2024-06-12	96.100	96.400	93.800	94.800	83.202	538,000
2024-06-11	93.600	96.600	93.600	95.400	83.729	902,000
2024-06-07	92.500	94.900	92.200	94.500	82.939	1,275,000
2024-06-06	93.400	93.500	91.100	91.100	79.955	509,000
2024-06-05	91.000	93.400	90.600	92.900	81.534	621,000
2024-06-04	90.800	92.400	90.800	90.800	79.691	410,000
2024-06-03	90.900	91.200	90.400	90.700	79.604	250,000
2024-05-31	90.700	92.200	90.600	90.600	79.516	492,000
2024-05-30	91.600	92.000	90.300	90.300	79.252	418,000
2024-05-29	93.000	93.000	91.500	91.500	80.306	351,000
2024-05-28	92.000	92.900	92.000	92.300	81.008	255,000
2024-05-27	92.800	92.800	90.100	91.700	80.481	686,000
2024-05-24	93.000	93.800	92.800	92.800	81.447	339,000
2024-05-23	94.400	95.000	93.600	93.600	82.149	318,000
2024-05-22	95.700	95.700	94.100	94.100	82.588	414,000
2024-05-21	97.000	97.400	95.100	95.100	83.465	448,000
2024-05-20	98.800	99.400	96.600	96.900	85.045	799,000
2024-05-17	95.200	99.600	94.900	97.900	85.923	1,431,000
2024-05-16	93.700	96.800	93.700	95.100	83.465	777,000
2024-05-15	94.500	95.600	93.700	93.900	82.412	546,000
2024-05-14	95.400	98.000	94.300	94.300	82.763	1,500,000
2024-05-13	93.900	94.000	92.100	92.600	81.271	319,000
2024-05-10	93.700	93.700	92.700	93.300	81.885	217,000
2024-05-09	94.400	94.700	93.300	93.300	81.885	249,000
2024-05-08	93.300	94.300	93.000	94.000	82.500	348,000
2024-05-07	94.300	94.300	92.600	92.800	81.447	269,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	2.0000 TWD
2025-08-13	6.0000 TWD
2024-08-12	1.5000 TWD
2023-08-15	2.0000 TWD
2022-08-15	2.7000 TWD
2021-09-13	2.5348 TWD
2020-07-28	0.5002 TWD
2019-08-28	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.