PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	82.300	85.000	82.000	85.000	70.520	4,119,000
2022-08-08	83.500	83.700	80.200	81.600	67.700	4,865,000
2022-08-05	82.400	85.100	82.200	83.100	68.944	11,572,000
2022-08-04	84.600	84.600	84.600	84.600	70.189	1,613,000
2022-08-03	100.00	102.00	92.700	94.000	77.987	11,870,000
2022-08-02	101.50	103.50	99.100	99.300	82.384	7,824,000
2022-08-01	100.00	104.50	99.300	103.00	85.454	8,689,000
2022-07-29	98.100	100.50	98.100	99.500	82.550	5,762,000
2022-07-28	97.800	99.300	97.200	98.500	81.721	6,386,000
2022-07-27	99.000	103.00	97.300	98.200	81.472	18,916,000
2022-07-26	99.600	101.00	97.200	97.200	80.642	10,947,000
2022-07-25	99.000	101.50	96.800	98.200	81.472	17,124,000
2022-07-22	92.700	97.800	92.700	96.500	80.061	11,615,000
2022-07-21	90.900	92.900	90.400	92.700	76.909	4,616,000
2022-07-20	94.500	94.900	90.700	91.100	75.581	7,609,000
2022-07-19	94.100	98.400	93.800	93.800	77.821	12,053,000
2022-07-18	91.500	93.800	91.200	93.800	77.821	4,779,000
2022-07-15	93.600	95.900	92.300	92.400	76.660	8,140,000
2022-07-14	93.800	96.300	92.100	94.800	78.651	14,143,000
2022-07-13	91.300	97.800	90.500	94.600	78.485	16,191,000
2022-07-12	94.300	96.600	88.200	89.600	74.337	25,254,000
2022-07-11	86.700	94.900	85.600	94.900	78.734	14,747,000
2022-07-08	87.200	88.300	86.300	86.300	71.599	4,805,000
2022-07-07	88.900	90.400	85.500	87.200	72.346	9,240,000
2022-07-06	88.800	91.000	87.300	89.700	74.420	10,549,000
2022-07-05	85.100	90.300	84.800	89.500	74.254	9,968,000
2022-07-04	89.100	89.700	83.900	84.600	70.189	9,295,000
2022-07-01	87.000	90.200	85.100	88.900	73.756	9,977,000
2022-06-30	89.700	91.300	83.300	88.100	73.092	15,767,000
2022-06-29	84.900	89.800	84.800	87.600	72.677	10,034,000
2022-06-28	85.200	88.000	85.000	85.200	70.686	6,038,000
2022-06-27	86.700	87.400	84.200	85.400	70.852	7,236,000
2022-06-24	88.800	89.100	85.300	88.700	73.590	10,691,000
2022-06-23	87.300	89.200	85.700	88.800	73.673	16,911,000
2022-06-22	84.000	87.500	82.200	86.100	71.433	13,371,000
2022-06-21	81.000	84.500	80.200	84.000	69.691	7,786,000
2022-06-20	81.100	85.400	80.000	81.500	67.617	14,210,000
2022-06-17	76.600	81.200	75.300	80.000	66.372	6,797,000
2022-06-16	76.800	78.700	76.200	76.300	63.302	3,310,000
2022-06-15	75.100	78.900	74.800	76.600	63.551	3,906,000
2022-06-14	75.900	77.300	74.000	74.700	61.975	3,081,000
2022-06-13	78.000	81.100	77.000	77.800	64.547	9,358,000
2022-06-10	75.400	79.600	74.200	77.800	64.547	6,738,000
2022-06-09	71.400	75.200	71.200	74.700	61.975	3,086,000
2022-06-08	71.100	71.800	71.000	71.600	59.403	822,000
2022-06-07	71.300	71.400	70.100	71.100	58.988	1,160,000
2022-06-06	71.100	71.500	69.700	71.400	59.237	1,225,000
2022-06-02	72.800	72.900	71.100	71.100	58.988	1,352,000
2022-06-01	73.600	74.000	72.200	72.400	60.067	1,021,000
2022-05-31	74.200	74.600	73.500	73.600	61.062	468,000
2022-05-30	73.700	74.400	73.300	74.300	61.643	731,000
2022-05-27	73.000	73.400	72.600	72.800	60.399	952,000
2022-05-26	74.600	75.000	72.000	72.000	59.735	1,495,000
2022-05-25	75.000	75.000	74.000	74.400	61.726	682,000
2022-05-24	77.000	77.100	74.300	74.300	61.643	770,000
2022-05-23	74.100	76.900	74.100	76.100	63.136	1,176,000
2022-05-20	76.300	76.600	75.500	75.600	62.722	902,000
2022-05-19	76.800	77.500	74.800	75.700	62.805	2,175,000
2022-05-18	78.700	80.500	78.700	79.000	65.542	1,482,000
2022-05-17	78.000	78.800	77.400	78.200	64.879	929,000

← NewerPage 18 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.