PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	109.00	110.00	105.50	106.00	93.032	3,771,000
2024-01-26	106.50	115.00	105.50	108.50	95.226	11,659,000
2024-01-25	101.50	106.00	100.50	105.00	92.154	3,230,000
2024-01-24	99.600	101.00	98.700	100.50	88.205	1,171,000
2024-01-23	100.00	100.50	99.200	99.400	87.239	558,000
2024-01-22	99.000	100.50	98.400	100.50	88.205	997,000
2024-01-19	99.500	101.50	97.800	98.500	86.449	1,242,000
2024-01-18	98.400	99.600	98.100	98.500	86.449	743,000
2024-01-17	103.00	103.50	98.200	98.300	86.274	2,827,000
2024-01-16	105.00	105.00	101.50	102.50	89.960	1,186,000
2024-01-15	103.50	106.00	103.50	104.50	91.715	1,219,530
2024-01-12	102.00	104.00	102.00	103.00	90.399	1,063,000
2024-01-11	103.00	103.00	101.50	101.50	89.082	1,161,000
2024-01-10	105.50	106.00	102.00	102.00	89.521	1,564,000
2024-01-09	108.00	108.50	104.00	104.50	91.715	1,587,000
2024-01-08	109.00	110.00	106.50	108.00	94.787	1,951,000
2024-01-05	103.50	109.00	103.50	109.00	95.665	2,661,000
2024-01-04	106.50	106.50	102.50	103.00	90.399	2,062,000
2024-01-03	111.00	113.00	106.00	106.00	93.032	5,316,000
2024-01-02	105.00	110.00	105.00	110.00	96.542	3,499,000
2023-12-29	104.00	106.00	104.00	105.50	92.593	989,000
2023-12-28	105.50	106.00	104.00	104.00	91.276	823,000
2023-12-27	105.00	107.00	104.50	105.00	92.154	1,919,000
2023-12-26	105.50	106.00	103.50	104.00	91.276	1,113,000
2023-12-25	102.50	105.00	102.00	105.00	92.154	2,115,000
2023-12-22	101.50	102.00	101.00	101.50	89.082	514,000
2023-12-21	102.00	104.00	100.50	101.50	89.082	1,045,000
2023-12-20	104.00	105.50	102.50	102.50	89.960	1,330,000
2023-12-19	104.50	104.50	102.00	103.50	90.838	1,358,000
2023-12-18	105.50	106.00	103.00	104.50	91.715	2,036,000
2023-12-15	101.00	104.00	101.00	104.00	91.276	2,045,000
2023-12-14	100.00	102.50	99.200	101.00	88.643	1,624,000
2023-12-13	98.200	99.500	98.200	98.600	86.537	652,000
2023-12-12	98.100	99.600	97.600	97.900	85.923	789,000
2023-12-11	99.800	100.50	97.800	97.800	85.835	1,569,000
2023-12-08	101.00	102.00	99.400	99.400	87.239	1,255,000
2023-12-07	100.50	101.50	100.00	100.00	87.766	927,000
2023-12-06	103.00	103.00	100.00	100.50	88.205	1,364,000
2023-12-05	104.00	104.50	101.00	101.50	89.082	1,838,000
2023-12-04	104.00	105.50	103.00	104.00	91.276	1,860,000
2023-12-01	101.00	105.00	101.00	103.00	90.399	3,645,000
2023-11-30	102.00	102.00	100.50	100.50	88.205	1,015,000
2023-11-29	102.00	102.00	100.00	101.00	88.643	1,586,000
2023-11-28	103.00	104.00	100.50	101.50	89.082	1,864,000
2023-11-27	105.00	108.00	103.00	103.00	90.399	4,013,000
2023-11-24	105.00	105.50	103.00	104.00	91.276	1,720,000
2023-11-23	102.00	105.00	101.50	104.00	91.276	2,280,000
2023-11-22	101.50	103.00	101.50	101.50	89.082	1,799,000
2023-11-21	102.00	102.50	100.00	101.00	88.643	2,896,000
2023-11-20	103.00	105.00	102.00	102.00	89.521	2,075,000
2023-11-17	102.50	104.50	102.00	102.50	89.960	2,215,000
2023-11-16	104.00	105.50	102.00	102.50	89.960	2,292,000
2023-11-15	104.00	106.50	103.00	103.50	90.838	2,461,000
2023-11-14	106.50	107.00	102.50	103.00	90.399	3,567,000
2023-11-13	107.50	108.00	104.00	106.50	93.471	3,867,000
2023-11-10	116.00	117.50	106.00	106.50	93.471	12,708,000
2023-11-09	112.50	115.50	110.00	111.00	97.420	4,983,000
2023-11-08	112.00	114.00	109.00	112.50	98.736	8,394,000
2023-11-07	116.00	122.50	113.00	114.00	100.05	19,953,000
2023-11-06	113.00	115.50	111.00	115.50	101.37	5,060,000

← NewerPage 12 of 21 · 1,221 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.