PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	97.500	99.600	95.400	96.100	82.268	8,291,000
2022-11-02	97.000	99.900	96.200	98.900	84.665	6,732,000
2022-11-01	94.000	99.300	94.000	97.200	83.210	6,669,000
2022-10-31	91.500	96.200	91.100	94.800	81.155	6,526,000
2022-10-28	97.100	100.50	90.400	90.900	77.816	13,716,000
2022-10-27	94.500	99.600	93.600	98.100	83.980	9,988,000
2022-10-26	95.000	95.800	91.800	94.100	80.556	6,244,000
2022-10-25	97.500	97.800	91.700	94.000	80.470	8,153,000
2022-10-24	100.00	101.50	96.800	96.900	82.953	4,467,000
2022-10-21	102.00	102.50	97.000	97.000	83.038	7,582,000
2022-10-20	101.00	104.50	98.600	103.00	88.175	6,677,000
2022-10-19	106.50	107.50	101.50	103.00	88.175	7,176,000
2022-10-18	105.00	107.50	102.00	106.00	90.743	7,263,000
2022-10-17	103.00	105.00	96.700	104.50	89.459	10,945,000
2022-10-14	101.50	107.00	100.00	105.50	90.315	9,016,000
2022-10-13	107.00	107.50	96.400	97.300	83.295	15,786,000
2022-10-12	107.50	108.00	102.00	107.00	91.599	11,963,000
2022-10-11	108.50	110.50	102.50	106.50	91.171	12,020,000
2022-10-07	110.50	113.00	109.00	111.00	95.023	11,323,000
2022-10-06	109.00	112.50	104.50	112.00	95.879	14,374,000
2022-10-05	111.50	112.00	108.00	108.50	92.883	11,409,000
2022-10-04	111.00	114.00	108.00	109.50	93.739	20,462,000
2022-10-03	116.50	122.00	107.00	107.50	92.027	23,552,000
2022-09-30	114.00	118.00	111.50	118.00	101.02	17,431,000
2022-09-29	118.50	124.00	110.50	117.00	100.16	34,121,000
2022-09-28	125.00	126.50	114.00	114.00	97.592	20,382,000
2022-09-27	128.50	129.00	116.00	126.50	108.29	28,399,000
2022-09-26	128.50	129.50	123.50	128.00	109.58	18,783,000
2022-09-23	141.50	142.50	127.50	128.50	110.00	36,685,000
2022-09-22	133.00	141.50	130.50	141.50	121.13	29,385,000
2022-09-21	127.50	130.50	124.00	129.00	110.43	13,021,000
2022-09-20	129.00	131.50	126.50	127.50	109.15	10,235,000
2022-09-19	135.50	136.50	123.00	129.00	110.43	18,160,000
2022-09-16	134.50	136.00	132.50	136.00	116.43	8,929,000
2022-09-15	136.50	139.50	132.50	133.00	113.86	12,733,000
2022-09-14	133.00	141.00	133.00	136.00	116.43	18,644,000
2022-09-13	138.00	143.50	136.00	136.00	116.43	17,835,000
2022-09-12	139.00	139.50	132.00	138.00	118.14	16,656,000
2022-09-08	133.00	139.00	129.00	137.50	117.71	17,131,000
2022-09-07	130.00	133.00	127.50	132.50	113.43	14,180,000
2022-09-06	138.00	138.00	125.00	131.00	112.14	24,227,000
2022-09-05	137.00	141.00	134.50	135.50	116.00	21,451,000
2022-09-02	135.00	138.00	132.50	135.00	115.57	19,520,000
2022-09-01	131.00	140.00	129.00	135.00	115.57	34,539,000
2022-08-31	130.50	139.50	128.00	128.00	109.58	27,951,000
2022-08-30	125.00	132.00	123.50	127.00	108.72	17,049,000
2022-08-29	123.00	128.00	123.00	125.50	107.44	17,783,000
2022-08-26	124.50	131.50	124.00	124.50	106.58	24,710,000
2022-08-25	128.50	130.50	122.00	126.00	107.86	42,400,000
2022-08-24	117.50	127.00	113.00	127.00	108.72	19,014,000
2022-08-23	119.50	123.50	112.00	115.50	98.876	36,008,000
2022-08-22	106.50	115.50	106.00	115.50	98.876	7,932,000
2022-08-19	100.50	108.00	99.800	105.00	89.887	14,085,000
2022-08-18	94.500	102.00	94.100	101.00	86.463	11,768,000
2022-08-17	92.000	93.800	91.700	93.500	80.042	5,119,000
2022-08-16	88.800	93.500	88.700	91.700	78.501	5,648,000
2022-08-15	85.900	88.700	85.500	87.900	75.248	2,329,000
2022-08-12	87.600	88.500	86.500	87.500	72.594	1,903,000
2022-08-11	87.800	88.500	86.800	87.500	72.594	2,311,000
2022-08-10	87.000	89.000	86.300	86.300	71.599	4,676,000

← NewerPage 17 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.