PharmaEngine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 94.300 | 94.700 | 93.200 | 93.400 | 81.973 | 348,000 |
| 2024-05-03 | 95.300 | 96.000 | 93.800 | 93.800 | 82.324 | 247,000 |
| 2024-05-02 | 94.000 | 95.100 | 93.200 | 94.900 | 83.290 | 504,000 |
| 2024-04-30 | 96.000 | 96.000 | 93.700 | 93.700 | 82.237 | 283,000 |
| 2024-04-29 | 91.500 | 95.300 | 91.500 | 95.300 | 83.641 | 764,000 |
| 2024-04-26 | 91.900 | 92.600 | 91.200 | 91.500 | 80.306 | 318,000 |
| 2024-04-25 | 90.900 | 92.800 | 90.600 | 90.600 | 79.516 | 408,000 |
| 2024-04-24 | 90.600 | 91.300 | 90.300 | 90.700 | 79.604 | 229,000 |
| 2024-04-23 | 89.400 | 90.500 | 89.000 | 90.200 | 79.165 | 372,000 |
| 2024-04-22 | 89.000 | 90.100 | 87.300 | 88.000 | 77.234 | 547,000 |
| 2024-04-19 | 93.000 | 93.200 | 87.800 | 89.000 | 78.112 | 941,000 |
| 2024-04-18 | 92.400 | 93.900 | 91.900 | 93.600 | 82.149 | 235,000 |
| 2024-04-17 | 91.100 | 94.100 | 91.100 | 92.600 | 81.271 | 555,000 |
| 2024-04-16 | 93.500 | 94.100 | 90.700 | 91.000 | 79.867 | 1,158,000 |
| 2024-04-15 | 96.300 | 96.300 | 93.500 | 94.100 | 82.588 | 1,075,000 |
| 2024-04-12 | 98.400 | 98.500 | 97.100 | 97.100 | 85.221 | 556,000 |
| 2024-04-11 | 98.600 | 99.200 | 97.700 | 97.900 | 85.923 | 444,000 |
| 2024-04-10 | 98.200 | 99.900 | 97.500 | 98.800 | 86.713 | 535,000 |
| 2024-04-09 | 99.800 | 99.800 | 97.600 | 97.600 | 85.659 | 642,000 |
| 2024-04-08 | 99.500 | 101.00 | 99.100 | 99.100 | 86.976 | 547,000 |
| 2024-04-03 | 99.800 | 99.900 | 97.100 | 99.000 | 86.888 | 662,000 |
| 2024-04-02 | 100.50 | 100.50 | 98.900 | 98.900 | 86.800 | 435,000 |
| 2024-04-01 | 100.00 | 101.00 | 99.600 | 99.600 | 87.415 | 659,000 |
| 2024-03-29 | 100.00 | 100.00 | 98.300 | 99.300 | 87.151 | 408,000 |
| 2024-03-28 | 100.00 | 101.50 | 99.400 | 99.400 | 87.239 | 1,221,000 |
| 2024-03-27 | 96.900 | 101.00 | 96.700 | 99.700 | 87.502 | 1,603,000 |
| 2024-03-26 | 96.500 | 96.500 | 96.500 | 96.500 | 84.694 | 0 |
| 2024-03-25 | 96.500 | 96.500 | 96.500 | 96.500 | 84.694 | 0 |
| 2024-03-22 | 96.100 | 97.000 | 95.700 | 96.500 | 84.694 | 489,000 |
| 2024-03-21 | 95.900 | 96.100 | 95.300 | 96.000 | 84.255 | 405,000 |
| 2024-03-20 | 96.800 | 97.000 | 94.400 | 95.800 | 84.080 | 1,091,000 |
| 2024-03-19 | 96.800 | 98.000 | 96.200 | 96.800 | 84.957 | 1,204,000 |
| 2024-03-18 | 93.200 | 93.200 | 93.200 | 93.200 | 81.798 | 0 |
| 2024-03-15 | 93.200 | 94.400 | 92.700 | 93.200 | 81.798 | 412,000 |
| 2024-03-14 | 92.500 | 93.900 | 92.500 | 92.700 | 81.359 | 453,000 |
| 2024-03-13 | 95.900 | 95.900 | 92.200 | 92.400 | 81.096 | 1,340,000 |
| 2024-03-12 | 95.300 | 96.200 | 95.300 | 95.600 | 83.904 | 480,000 |
| 2024-03-11 | 95.300 | 96.800 | 95.000 | 95.100 | 83.465 | 625,000 |
| 2024-03-08 | 98.500 | 100.00 | 95.100 | 95.100 | 83.465 | 1,533,000 |
| 2024-03-07 | 98.500 | 101.00 | 95.000 | 99.300 | 87.151 | 3,169,000 |
| 2024-03-06 | 101.00 | 101.00 | 98.100 | 98.100 | 86.098 | 2,429,000 |
| 2024-03-05 | 101.00 | 102.00 | 100.00 | 100.50 | 88.205 | 969,000 |
| 2024-03-04 | 102.00 | 102.00 | 100.50 | 100.50 | 88.205 | 995,000 |
| 2024-03-01 | 103.50 | 105.00 | 101.50 | 101.50 | 89.082 | 1,154,000 |
| 2024-02-29 | 103.50 | 104.50 | 101.50 | 103.50 | 90.838 | 1,207,000 |
| 2024-02-27 | 106.00 | 107.00 | 103.00 | 103.00 | 90.399 | 2,573,000 |
| 2024-02-26 | 102.00 | 105.00 | 101.50 | 104.50 | 91.715 | 2,358,000 |
| 2024-02-23 | 101.50 | 102.00 | 101.00 | 101.00 | 88.643 | 658,000 |
| 2024-02-22 | 102.00 | 102.00 | 101.00 | 101.00 | 88.643 | 577,000 |
| 2024-02-21 | 102.00 | 104.00 | 101.50 | 101.50 | 89.082 | 1,358,000 |
| 2024-02-20 | 101.50 | 102.50 | 100.00 | 101.50 | 89.082 | 1,229,000 |
| 2024-02-19 | 102.00 | 102.50 | 101.50 | 101.50 | 89.082 | 1,249,000 |
| 2024-02-16 | 109.00 | 109.00 | 101.50 | 102.00 | 89.521 | 5,704,000 |
| 2024-02-15 | 113.00 | 113.50 | 109.00 | 110.50 | 96.981 | 6,018,000 |
| 2024-02-05 | 105.50 | 107.50 | 104.50 | 106.50 | 93.471 | 1,196,000 |
| 2024-02-02 | 106.50 | 107.50 | 104.50 | 105.50 | 92.593 | 1,111,000 |
| 2024-02-01 | 106.50 | 108.50 | 106.00 | 107.00 | 93.909 | 1,461,000 |
| 2024-01-31 | 105.50 | 108.00 | 104.50 | 106.00 | 93.032 | 1,635,000 |
| 2024-01-30 | 106.00 | 107.00 | 104.00 | 105.00 | 92.154 | 1,595,000 |
| 2024-01-29 | 109.00 | 110.00 | 105.50 | 106.00 | 93.032 | 3,771,000 |
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.