PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	97.900	98.100	95.400	96.700	82.782	1,424,000
2023-05-10	97.000	98.500	96.500	98.100	83.980	874,000
2023-05-09	99.000	100.50	96.400	96.900	82.953	1,500,000
2023-05-08	101.50	102.50	99.600	99.600	85.264	1,092,000
2023-05-05	102.00	104.50	101.50	101.50	86.891	1,597,000
2023-05-04	99.900	103.50	99.900	101.50	86.891	2,111,000
2023-05-03	99.500	100.50	99.200	99.500	85.179	727,000
2023-05-02	99.300	101.00	98.800	100.50	86.035	1,922,000
2023-04-28	97.800	98.700	97.300	97.900	83.809	1,084,000
2023-04-27	95.100	96.700	94.600	96.000	82.182	947,000
2023-04-26	96.600	97.100	94.000	96.000	82.182	1,644,000
2023-04-25	98.800	101.00	95.600	97.000	83.038	2,279,000
2023-04-24	98.000	100.50	97.700	98.700	84.494	1,451,000
2023-04-21	104.00	104.00	97.000	98.200	84.066	3,869,000
2023-04-20	107.50	109.00	103.50	103.50	88.603	2,792,000
2023-04-19	105.00	108.00	104.00	107.00	91.599	2,585,000
2023-04-18	105.50	106.50	104.00	105.00	89.887	1,429,000
2023-04-17	107.00	107.00	104.50	105.00	89.887	1,313,000
2023-04-14	108.50	109.00	106.00	106.00	90.743	1,681,000
2023-04-13	108.00	109.00	107.00	108.00	92.455	1,363,000
2023-04-12	107.00	109.00	106.50	107.00	91.599	1,467,000
2023-04-11	107.50	108.00	106.00	106.50	91.171	1,325,000
2023-04-10	110.50	111.50	106.50	107.00	91.599	3,329,000
2023-04-07	110.50	113.00	110.50	111.50	95.451	2,172,000
2023-04-06	109.00	112.50	108.50	110.00	94.167	2,561,000
2023-03-31	109.50	109.50	107.50	108.00	92.455	1,604,000
2023-03-30	111.00	111.50	109.00	109.50	93.739	1,761,000
2023-03-29	107.50	112.00	107.50	111.00	95.023	3,029,000
2023-03-28	112.50	114.00	106.50	107.00	91.599	3,779,000
2023-03-27	113.50	114.50	112.00	112.50	96.308	3,660,000
2023-03-24	104.50	114.00	104.00	113.00	96.736	4,882,000
2023-03-23	105.50	106.00	104.00	104.00	89.031	1,087,000
2023-03-22	106.00	107.00	105.50	105.50	90.315	889,000
2023-03-21	106.00	106.50	105.00	105.00	89.887	770,000
2023-03-20	107.00	107.00	104.00	104.50	89.459	830,000
2023-03-17	104.50	105.00	103.00	105.00	89.887	1,469,000
2023-03-16	108.00	108.50	103.00	103.00	88.175	2,706,000
2023-03-15	108.00	109.50	107.00	108.50	92.883	1,767,000
2023-03-14	105.50	110.00	105.00	107.00	91.599	2,947,000
2023-03-13	104.00	106.50	102.50	106.50	91.171	2,529,000
2023-03-10	107.50	108.00	104.50	105.50	90.315	2,950,000
2023-03-09	110.00	110.50	107.50	108.00	92.455	2,648,000
2023-03-08	113.00	114.50	109.50	110.00	94.167	3,949,000
2023-03-07	116.00	117.00	113.00	113.00	96.736	2,609,000
2023-03-06	116.50	116.50	114.00	116.00	99.304	1,424,000
2023-03-03	115.50	117.00	115.00	115.00	98.448	1,331,000
2023-03-02	113.00	116.00	112.50	115.00	98.448	1,341,000
2023-03-01	114.00	114.50	112.00	113.00	96.736	1,754,000
2023-02-24	117.00	117.50	114.50	114.50	98.020	1,730,000
2023-02-23	115.50	117.50	115.00	116.50	99.732	1,632,000
2023-02-22	119.00	120.50	115.00	115.50	98.876	3,898,000
2023-02-21	119.50	121.00	118.50	118.50	101.44	1,822,000
2023-02-20	122.50	123.50	119.00	119.00	101.87	3,405,000
2023-02-17	117.50	120.50	116.50	120.50	103.16	2,736,000
2023-02-16	115.50	119.00	115.50	118.00	101.02	2,328,000
2023-02-15	116.50	117.50	114.50	115.00	98.448	2,305,000
2023-02-14	115.00	116.50	114.00	116.50	99.732	2,213,000
2023-02-13	116.50	118.00	115.00	115.00	98.448	3,044,000
2023-02-10	121.50	123.00	116.50	116.50	99.732	5,413,000
2023-02-09	125.00	126.50	121.00	121.00	103.58	9,596,000

← NewerPage 15 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.