PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	66.800	68.200	66.300	67.600	56.084	937,000
2022-02-14	64.600	67.100	63.500	66.300	55.006	873,000
2022-02-11	64.600	66.000	64.600	64.600	53.595	323,000
2022-02-10	65.200	65.700	64.600	65.500	54.342	363,000
2022-02-09	64.700	65.800	63.800	65.200	54.093	466,000
2022-02-08	63.000	65.000	63.000	64.200	53.264	362,000
2022-02-07	61.000	63.300	60.900	62.900	52.185	289,000
2022-01-26	61.500	61.800	60.500	60.600	50.277	278,000
2022-01-25	61.800	62.300	60.900	61.000	50.609	445,000
2022-01-24	63.300	63.300	61.100	62.200	51.604	307,000
2022-01-21	63.800	64.600	62.700	63.100	52.351	420,000
2022-01-20	64.600	64.600	64.100	64.200	53.264	143,000
2022-01-19	63.600	65.000	63.600	64.500	53.513	344,000
2022-01-18	64.200	65.000	64.000	64.000	53.098	261,000
2022-01-17	63.600	65.200	63.600	64.900	53.844	262,000
2022-01-14	66.100	66.100	63.600	63.600	52.766	729,000
2022-01-13	66.900	67.600	65.900	66.100	54.840	531,000
2022-01-12	66.100	68.000	65.500	67.400	55.919	884,000
2022-01-11	68.300	68.300	65.000	66.000	54.757	732,000
2022-01-10	66.600	68.700	66.600	67.700	56.167	480,000
2022-01-07	69.500	69.500	66.600	66.600	55.255	830,000
2022-01-06	68.700	69.400	67.900	68.700	56.997	706,000
2022-01-05	70.000	70.500	67.200	67.700	56.167	1,005,000
2022-01-04	68.700	71.600	68.700	70.000	58.076	1,043,000
2022-01-03	73.400	73.500	70.200	70.300	58.324	1,869,000
2021-12-30	73.800	74.500	69.800	72.600	60.233	7,945,000
2021-12-29	68.900	71.500	68.900	71.500	59.320	4,633,000
2021-12-28	65.000	65.000	64.000	65.000	53.927	469,000
2021-12-27	63.700	66.200	63.600	64.400	53.430	932,000
2021-12-24	63.400	63.900	63.100	63.400	52.600	207,000
2021-12-23	63.900	64.000	62.700	63.400	52.600	231,000
2021-12-22	63.600	63.900	63.200	63.400	52.600	149,000
2021-12-21	64.100	64.600	63.100	63.300	52.517	228,000
2021-12-20	62.800	64.100	62.600	63.900	53.015	494,000
2021-12-17	63.900	64.200	62.300	62.800	52.102	383,000
2021-12-16	63.500	63.500	62.900	63.400	52.600	284,000
2021-12-15	63.500	63.500	62.300	63.100	52.351	246,000
2021-12-14	64.800	65.000	62.400	63.100	52.351	1,116,000
2021-12-13	63.300	66.000	63.300	65.200	54.093	1,259,000
2021-12-10	62.600	63.800	62.600	63.200	52.434	396,000
2021-12-09	63.500	63.500	62.400	62.700	52.019	343,000
2021-12-08	62.800	63.600	61.700	62.800	52.102	867,000
2021-12-07	63.600	63.700	62.500	62.600	51.936	620,000
2021-12-06	64.300	65.500	63.300	63.600	52.766	975,000
2021-12-03	64.700	64.700	62.700	63.800	52.932	999,000
2021-12-02	60.500	64.400	60.000	63.600	52.766	2,094,000
2021-12-01	58.100	60.800	57.800	60.400	50.111	1,404,000
2021-11-30	57.600	57.600	56.200	57.600	47.788	1,940,000
2021-11-29	56.700	56.900	56.000	56.500	46.875	753,000
2021-11-26	59.300	59.300	57.100	57.100	47.373	756,000
2021-11-25	57.500	59.600	57.000	58.500	48.535	1,094,000
2021-11-24	57.100	57.200	56.400	56.900	47.207	429,000
2021-11-23	57.500	58.200	57.100	57.100	47.373	328,000
2021-11-22	57.300	57.800	57.000	57.600	47.788	346,000
2021-11-19	57.800	58.200	57.000	57.300	47.539	512,000
2021-11-18	56.300	57.100	56.100	56.700	47.041	509,000
2021-11-17	56.500	57.000	56.100	56.300	46.709	397,000
2021-11-16	56.700	57.000	56.100	56.200	46.626	362,000
2021-11-15	57.600	57.600	56.500	56.900	47.207	305,000
2021-11-12	58.000	58.000	56.800	57.000	47.290	398,000

← NewerPage 20 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.