PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.000	68.400	67.100	68.400	66.197	747,992
2026-07-21	66.500	70.500	66.500	68.000	65.810	2,167,368
2026-07-20	63.600	65.000	63.600	64.300	62.229	433,170
2026-07-17	67.000	67.000	63.500	63.700	61.649	921,700
2026-07-16	67.400	67.400	65.600	66.400	64.262	783,158
2026-07-15	65.000	68.400	64.300	67.400	65.229	1,863,742
2026-07-14	65.900	65.900	64.200	64.600	62.520	870,168
2026-07-13	66.200	67.700	64.300	66.000	63.874	2,309,399
2026-07-10	64.500	64.500	64.500	64.500	62.423	0
2026-07-09	64.100	65.200	62.500	64.500	62.423	956,307
2026-07-08	66.400	66.500	63.500	63.600	61.552	1,710,538
2026-07-07	63.800	64.300	62.900	63.800	61.745	652,212
2026-07-06	63.400	64.500	63.100	63.600	61.552	677,419
2026-07-03	61.200	65.600	61.200	63.700	61.649	2,227,116
2026-07-02	62.700	63.000	60.600	61.000	59.035	774,562
2026-07-01	61.000	63.900	60.700	62.700	60.681	1,888,908
2026-06-30	60.300	62.100	59.800	61.000	59.035	2,612,909
2026-06-29	58.400	60.600	58.400	59.500	57.584	1,059,602
2026-06-26	58.600	59.100	57.300	57.900	56.035	522,100
2026-06-25	59.500	59.700	58.500	59.000	57.100	492,196
2026-06-24	58.100	60.500	57.700	59.300	57.390	2,334,579
2026-06-23	56.300	57.600	55.800	57.600	55.745	571,033
2026-06-22	57.300	57.300	56.000	56.300	54.487	543,238
2026-06-18	57.100	57.800	56.900	57.300	55.455	380,200
2026-06-17	57.100	57.900	56.400	56.700	54.874	414,468
2026-06-16	57.400	57.400	56.500	56.500	54.680	281,709
2026-06-15	58.100	58.100	57.100	57.300	55.455	255,030
2026-06-12	58.000	58.600	57.500	57.600	55.745	533,879
2026-06-11	56.900	57.400	56.000	57.400	55.551	420,032
2026-06-10	57.000	58.400	57.000	57.200	55.358	1,257,050
2026-06-09	56.700	57.500	56.700	57.000	55.164	630,462
2026-06-08	54.000	56.700	53.400	56.500	54.680	687,060
2026-06-05	56.300	57.300	55.300	55.500	53.713	658,835
2026-06-04	55.700	56.500	55.100	55.700	53.906	426,206
2026-06-03	55.500	55.800	54.300	55.600	53.809	703,049
2026-06-02	54.500	55.000	54.100	54.900	53.132	373,169
2026-06-01	53.900	54.900	53.100	54.300	52.551	509,266
2026-05-29	53.500	53.800	53.100	53.600	51.874	579,006
2026-05-28	53.900	54.100	53.000	53.000	51.293	610,235
2026-05-27	55.000	55.300	54.000	54.100	52.358	417,316
2026-05-26	56.200	56.300	54.500	54.800	53.035	539,060
2026-05-25	57.300	57.300	55.200	56.000	54.197	455,728
2026-05-22	57.100	57.300	56.300	56.400	54.584	355,571
2026-05-21	56.000	57.100	55.900	57.100	55.261	422,643
2026-05-20	55.800	56.000	55.000	56.000	54.197	274,048
2026-05-19	54.900	55.900	54.900	55.200	53.422	395,399
2026-05-18	55.000	55.000	53.900	54.400	52.648	344,895
2026-05-15	56.200	56.300	55.000	55.000	53.229	408,719
2026-05-14	56.000	56.300	55.500	55.800	54.003	519,035
2026-05-13	56.300	56.800	55.500	56.200	54.390	403,000
2026-05-12	56.400	57.200	56.100	56.300	54.487	304,100
2026-05-11	57.600	57.600	55.800	56.100	54.293	520,424
2026-05-08	58.200	59.200	57.700	57.800	55.939	479,020
2026-05-07	56.900	58.100	56.900	57.800	55.939	437,100
2026-05-06	56.800	57.300	56.300	56.900	55.068	406,878
2026-05-05	55.700	57.000	55.400	56.800	54.971	470,349
2026-05-04	55.000	55.800	54.700	55.300	53.519	348,610
2026-04-30	54.700	55.700	54.100	54.900	53.132	267,880
2026-04-29	55.300	55.500	54.100	54.700	52.938	247,518
2026-04-28	54.100	55.500	53.600	55.100	53.325	414,487

← NewerPage 2 of 3 · 126 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.