PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	115.00	117.50	111.00	112.00	98.298	8,433,000
2023-11-02	114.50	115.00	110.00	114.00	100.05	8,328,000
2023-11-01	115.00	118.00	113.00	114.50	100.49	10,078,000
2023-10-31	116.00	119.00	111.50	113.50	99.614	11,706,000
2023-10-30	120.00	121.50	115.00	116.00	101.81	20,304,000
2023-10-27	108.50	118.00	108.00	118.00	103.56	14,288,000
2023-10-26	111.50	114.00	106.50	107.50	94.348	12,544,000
2023-10-25	111.50	114.50	109.00	111.50	97.859	15,664,000
2023-10-24	103.00	110.00	101.00	110.00	96.542	27,208,000
2023-10-23	92.900	100.00	92.500	100.00	87.766	7,179,000
2023-10-20	89.000	93.500	89.000	91.000	79.867	2,280,000
2023-10-19	86.600	90.900	86.500	90.700	79.604	1,420,000
2023-10-18	91.100	91.600	87.100	87.300	76.620	1,527,000
2023-10-17	91.400	92.500	90.200	90.300	79.252	784,000
2023-10-16	92.600	94.200	91.200	91.200	80.042	960,000
2023-10-13	96.200	97.800	92.600	92.900	81.534	2,858,000
2023-10-12	94.500	96.500	93.800	95.000	83.377	1,816,000
2023-10-11	91.600	97.400	90.000	95.200	83.553	4,009,000
2023-10-06	89.800	91.900	89.500	90.000	78.989	2,796,000
2023-10-05	86.900	89.400	86.900	87.700	76.971	731,000
2023-10-04	85.500	87.200	85.500	86.400	75.830	255,000
2023-10-03	88.900	88.900	86.800	86.800	76.181	327,000
2023-10-02	87.000	88.400	86.600	88.200	77.409	475,000
2023-09-28	86.900	87.600	86.100	86.800	76.181	261,000
2023-09-27	85.800	86.900	85.700	86.900	76.268	231,000
2023-09-26	88.400	88.700	86.000	86.000	75.479	495,000
2023-09-25	87.300	88.600	87.200	88.000	77.234	512,000
2023-09-22	87.200	87.500	86.300	86.600	76.005	489,000
2023-09-21	89.200	89.300	87.300	87.300	76.620	1,001,000
2023-09-20	89.200	89.800	87.800	89.800	78.814	896,000
2023-09-19	88.400	89.200	87.100	88.600	77.760	856,000
2023-09-18	90.100	90.300	87.600	87.600	76.883	2,305,000
2023-09-15	85.500	86.500	85.000	86.500	75.917	554,000
2023-09-14	84.500	85.500	84.500	85.000	74.601	254,000
2023-09-13	83.600	84.800	83.600	84.500	74.162	289,000
2023-09-12	84.200	84.700	83.100	83.500	73.284	437,000
2023-09-11	85.300	86.500	84.000	84.100	73.811	614,000
2023-09-08	86.400	86.400	85.100	85.200	74.776	438,000
2023-09-07	87.600	87.600	85.800	86.400	75.830	487,000
2023-09-06	86.800	87.500	86.100	87.000	76.356	584,000
2023-09-05	87.400	88.100	86.100	86.500	75.917	769,000
2023-09-04	88.500	89.300	87.100	87.400	76.707	992,000
2023-09-01	87.700	91.300	87.600	89.100	78.199	3,342,000
2023-08-31	86.200	86.900	85.700	86.900	76.268	566,000
2023-08-30	85.300	86.400	84.500	85.800	75.303	471,000
2023-08-29	84.100	85.100	83.800	84.800	74.425	299,000
2023-08-28	86.500	86.500	84.000	84.100	73.811	557,000
2023-08-25	86.000	86.400	85.000	86.000	75.479	421,000
2023-08-24	86.000	87.000	85.200	86.000	75.479	576,000
2023-08-23	86.500	87.400	85.500	85.500	75.040	599,000
2023-08-22	85.800	86.800	85.200	86.300	75.742	702,000
2023-08-21	85.400	86.600	84.600	86.100	75.566	626,000
2023-08-18	84.400	86.900	83.900	85.400	74.952	1,260,000
2023-08-17	86.000	87.600	84.800	84.900	74.513	1,691,000
2023-08-16	81.500	87.700	81.000	87.000	76.356	3,387,000
2023-08-15	80.100	81.200	79.800	81.000	71.090	748,000
2023-08-14	83.700	83.900	80.600	81.300	69.598	1,360,000
2023-08-11	84.000	84.800	83.100	83.700	71.653	735,000
2023-08-10	85.500	85.600	83.400	83.500	71.482	683,000
2023-08-09	84.200	85.300	83.800	84.900	72.680	784,000

← NewerPage 13 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.