PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	78.000	78.400	76.400	77.300	64.132	1,303,000
2022-05-13	76.000	78.400	75.900	77.300	64.132	2,271,000
2022-05-12	79.200	80.600	74.800	74.800	62.058	3,825,000
2022-05-11	81.200	82.100	78.200	79.500	65.957	3,122,000
2022-05-10	83.800	84.200	80.800	80.900	67.119	3,304,000
2022-05-09	84.600	85.300	83.600	83.700	69.442	1,624,000
2022-05-06	83.700	85.800	83.500	84.600	70.189	2,564,000
2022-05-05	86.000	87.000	85.000	86.800	72.014	2,612,000
2022-05-04	87.800	88.300	84.500	84.900	70.437	3,078,000
2022-05-03	87.700	89.200	86.000	87.500	72.594	4,021,000
2022-04-29	85.300	89.300	84.400	87.700	72.760	6,106,000
2022-04-28	85.800	86.200	83.200	83.300	69.110	2,361,000
2022-04-27	80.600	84.600	80.300	84.600	70.189	3,206,000
2022-04-26	87.100	87.200	82.000	82.000	68.031	3,672,000
2022-04-25	88.000	88.700	85.600	85.800	71.184	3,182,000
2022-04-22	88.500	91.400	87.600	88.900	73.756	7,238,000
2022-04-21	85.900	89.300	85.000	88.500	73.424	4,674,000
2022-04-20	87.500	88.300	84.700	84.800	70.354	4,435,000
2022-04-19	88.700	90.500	86.700	87.100	72.263	5,845,000
2022-04-18	90.000	92.000	88.000	89.100	73.922	12,251,000
2022-04-15	86.000	93.100	84.100	87.800	72.843	15,750,000
2022-04-14	81.300	89.200	81.100	88.800	73.673	8,708,000
2022-04-13	81.100	82.000	80.200	81.100	67.285	2,165,000
2022-04-12	79.400	82.500	78.000	81.100	67.285	3,749,000
2022-04-11	83.200	83.600	78.900	79.400	65.874	3,200,000
2022-04-08	81.600	83.500	80.400	82.300	68.280	3,277,000
2022-04-07	83.600	85.100	80.700	80.700	66.953	5,671,000
2022-04-06	85.600	85.900	82.900	84.600	70.189	4,892,000
2022-04-01	89.000	91.300	84.500	85.900	71.267	15,081,000
2022-03-31	98.500	99.800	88.400	89.600	74.337	17,704,000
2022-03-30	100.50	101.00	97.700	98.200	81.472	7,501,000
2022-03-29	95.400	102.00	94.800	99.800	82.799	13,722,000
2022-03-28	97.000	101.00	93.700	94.600	78.485	6,576,000
2022-03-25	99.200	101.00	96.500	97.000	80.476	5,693,000
2022-03-24	98.700	104.00	97.100	98.100	81.389	9,856,000
2022-03-23	95.100	103.00	94.500	99.600	82.633	13,717,000
2022-03-22	91.900	97.900	90.500	94.200	78.153	11,056,000
2022-03-21	93.000	94.000	89.400	91.000	75.498	6,560,000
2022-03-18	91.800	93.000	90.100	93.000	77.158	7,390,000
2022-03-17	87.400	92.500	86.500	91.800	76.162	10,653,000
2022-03-16	82.700	85.500	82.200	84.500	70.106	6,461,000
2022-03-15	81.100	85.300	80.600	81.600	67.700	7,085,000
2022-03-14	81.000	82.000	78.500	81.000	67.202	4,710,000
2022-03-11	87.900	87.900	81.100	81.200	67.368	10,388,000
2022-03-10	95.000	95.600	86.800	88.000	73.009	19,971,000
2022-03-09	83.000	88.100	81.900	88.100	73.092	9,999,000
2022-03-08	85.000	87.300	80.000	80.100	66.455	7,322,000
2022-03-07	89.100	89.800	83.500	85.000	70.520	6,700,000
2022-03-04	88.100	93.500	87.500	89.100	73.922	7,619,000
2022-03-03	85.800	91.800	82.800	89.500	74.254	10,895,000
2022-03-02	77.400	85.800	77.400	85.200	70.686	13,937,000
2022-03-01	77.500	80.500	76.100	78.000	64.713	3,921,000
2022-02-25	75.100	80.300	73.100	77.900	64.630	6,972,000
2022-02-24	72.500	77.100	72.300	73.600	61.062	5,913,000
2022-02-23	69.900	74.800	69.900	73.200	60.730	3,834,000
2022-02-22	68.600	69.600	68.200	69.500	57.661	892,000
2022-02-21	67.500	71.100	67.500	70.000	58.076	1,777,000
2022-02-18	66.700	67.700	66.500	67.400	55.919	226,000
2022-02-17	68.400	68.500	66.700	67.000	55.587	464,000
2022-02-16	68.100	68.600	67.000	67.800	56.250	650,000

← NewerPage 19 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.