PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	121.50	123.50	120.00	123.00	105.30	6,399,000
2023-02-07	124.00	124.50	120.00	121.00	103.58	6,784,000
2023-02-06	119.00	124.00	119.00	121.50	104.01	7,372,000
2023-02-03	119.00	122.50	117.50	119.00	101.87	5,464,000
2023-02-02	115.00	120.00	114.00	119.00	101.87	6,001,000
2023-02-01	115.50	115.50	113.50	114.50	98.020	3,581,000
2023-01-31	112.50	115.00	110.50	115.00	98.448	5,431,000
2023-01-30	117.00	117.50	112.00	112.00	95.879	5,683,000
2023-01-17	114.00	114.00	111.00	112.00	95.879	5,001,000
2023-01-16	117.50	117.50	111.50	114.00	97.592	9,772,000
2023-01-13	117.00	118.00	115.50	117.00	100.16	4,459,000
2023-01-12	123.00	123.00	116.00	116.00	99.304	8,815,000
2023-01-11	128.50	129.50	122.50	122.50	104.87	5,825,000
2023-01-10	129.00	130.00	126.50	128.00	109.58	3,843,000
2023-01-09	127.00	130.50	125.00	128.50	110.00	6,015,000
2023-01-06	126.50	128.00	125.00	125.50	107.44	4,595,000
2023-01-05	131.50	133.00	125.50	126.00	107.86	9,312,000
2023-01-04	129.50	134.00	129.00	131.50	112.57	13,236,000
2023-01-03	127.00	128.00	125.50	128.00	109.58	7,009,000
2022-12-30	126.00	128.00	125.00	125.00	107.01	8,407,000
2022-12-29	124.00	125.50	120.50	125.00	107.01	8,172,000
2022-12-28	124.50	127.00	123.00	124.00	106.15	7,507,000
2022-12-27	125.00	127.00	121.50	126.00	107.86	15,045,000
2022-12-26	120.00	128.50	120.00	123.50	105.72	18,326,000
2022-12-23	120.00	123.00	118.00	118.50	101.44	10,056,000
2022-12-22	118.00	123.50	115.50	121.00	103.58	9,872,000
2022-12-21	117.50	120.00	116.00	116.00	99.304	5,167,000
2022-12-20	120.00	120.50	114.50	115.00	98.448	7,134,000
2022-12-19	117.50	121.50	117.00	121.00	103.58	6,649,000
2022-12-16	119.00	123.00	117.50	117.50	100.59	8,374,000
2022-12-15	124.50	124.50	120.00	121.50	104.01	7,640,000
2022-12-14	124.00	125.50	116.00	125.50	107.44	15,283,000
2022-12-13	127.00	132.00	124.00	124.00	106.15	11,521,000
2022-12-12	125.00	128.00	121.50	126.00	107.86	7,682,000
2022-12-09	128.00	129.00	125.00	126.00	107.86	9,010,000
2022-12-08	133.00	134.50	126.50	126.50	108.29	11,010,000
2022-12-07	137.50	140.00	132.50	133.00	113.86	13,328,000
2022-12-06	146.00	148.00	136.00	137.50	117.71	19,110,000
2022-12-05	142.00	147.50	140.00	146.00	124.99	15,913,000
2022-12-02	144.50	147.00	140.00	140.50	120.28	18,424,000
2022-12-01	140.50	150.50	136.00	145.50	124.56	31,733,000
2022-11-30	135.50	140.50	135.50	139.00	118.99	14,867,000
2022-11-29	138.50	138.50	132.00	134.50	115.14	13,867,000
2022-11-28	132.00	140.50	129.50	137.50	117.71	16,110,000
2022-11-25	139.50	141.00	132.50	133.00	113.86	17,310,000
2022-11-24	140.00	140.00	134.00	138.50	118.57	16,783,000
2022-11-23	134.00	141.00	131.50	139.00	118.99	21,751,000
2022-11-22	141.00	143.50	129.00	133.00	113.86	27,549,000
2022-11-21	133.50	141.50	132.50	140.00	119.85	22,077,000
2022-11-18	129.50	134.50	129.00	132.00	113.00	15,978,000
2022-11-17	130.00	133.00	128.00	129.00	110.43	16,800,000
2022-11-16	123.00	132.00	122.00	127.50	109.15	21,104,000
2022-11-15	125.00	127.00	119.00	122.50	104.87	15,514,000
2022-11-14	124.50	128.00	122.00	125.50	107.44	26,085,000
2022-11-11	119.50	123.50	115.50	123.50	105.72	20,288,000
2022-11-10	112.50	112.50	112.50	112.50	96.308	1,703,000
2022-11-09	105.50	107.00	102.00	102.50	87.747	12,059,000
2022-11-08	99.400	108.00	99.300	103.50	88.603	13,427,000
2022-11-07	96.000	99.900	95.900	98.300	84.151	6,598,000
2022-11-04	96.000	97.600	93.400	95.700	81.926	6,634,000

← NewerPage 16 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.