PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.800	54.800	53.000	53.800	52.067	868,001
2026-04-24	55.500	55.600	54.300	54.400	52.648	543,398
2026-04-23	57.200	57.800	55.100	55.800	54.003	889,200
2026-04-22	57.500	57.500	56.900	57.200	55.358	375,257
2026-04-21	58.300	58.300	57.200	57.300	55.455	372,131
2026-04-20	58.900	59.000	58.100	58.500	56.616	256,209
2026-04-17	59.000	59.000	58.400	58.900	57.003	201,096
2026-04-16	58.200	59.100	58.200	58.900	57.003	355,044
2026-04-15	58.200	58.700	57.800	58.300	56.422	325,448
2026-04-14	58.900	58.900	57.700	57.800	55.939	228,092
2026-04-13	57.400	58.700	57.400	58.600	56.713	269,277
2026-04-10	57.800	58.300	57.100	57.200	55.358	267,999
2026-04-09	58.500	58.500	56.800	57.200	55.358	411,002
2026-04-08	58.500	58.600	57.900	58.500	56.616	215,241
2026-04-07	59.600	59.600	58.200	58.500	56.616	180,131
2026-04-02	59.000	60.100	58.900	59.000	57.100	346,003
2026-04-01	58.500	58.800	57.800	58.800	56.906	232,874
2026-03-31	58.000	58.800	57.200	57.500	55.648	328,202
2026-03-30	58.400	58.400	57.600	57.800	55.939	189,106
2026-03-27	58.000	58.800	57.600	58.500	56.616	257,452
2026-03-26	57.800	58.600	57.800	58.000	56.132	192,013
2026-03-25	57.200	58.000	57.200	58.000	56.132	166,180
2026-03-24	58.300	58.300	56.700	57.000	55.164	298,014
2026-03-23	57.900	58.800	56.500	56.900	55.068	360,144
2026-03-20	57.400	58.200	56.500	58.200	56.326	364,210
2026-03-19	58.000	58.000	56.700	56.700	54.874	363,141
2026-03-18	59.200	59.200	57.900	58.400	56.519	291,401
2026-03-17	58.100	58.600	57.400	58.400	56.519	231,008
2026-03-16	57.000	57.600	56.300	57.100	55.261	402,281
2026-03-13	56.600	57.400	56.500	57.200	55.358	352,134
2026-03-12	59.500	59.500	57.600	57.800	55.939	492,399
2026-03-11	58.800	60.200	58.800	59.500	57.584	323,056
2026-03-10	58.700	59.700	58.200	58.600	56.713	330,180
2026-03-09	60.000	60.000	57.400	57.600	55.745	681,211
2026-03-06	61.100	62.000	60.700	61.100	59.132	404,151
2026-03-05	62.800	63.100	61.700	61.900	59.906	246,092
2026-03-04	62.800	63.500	61.500	62.100	60.100	732,679
2026-03-03	64.300	64.300	62.700	62.800	60.778	445,212
2026-03-02	64.600	65.000	63.500	64.100	62.036	309,156
2026-02-26	66.200	66.200	64.900	65.000	62.907	393,676
2026-02-25	66.500	66.600	65.300	65.800	63.681	345,861
2026-02-24	66.200	66.500	65.300	66.200	64.068	420,790
2026-02-23	64.600	67.000	64.600	66.800	64.649	635,598
2026-02-11	65.000	65.000	64.100	64.600	62.520	368,039
2026-02-10	63.700	65.000	63.400	64.500	62.423	411,052
2026-02-09	63.800	64.000	63.100	63.600	61.552	315,406
2026-02-06	64.500	64.500	62.300	62.500	60.487	767,100
2026-02-05	64.700	65.400	64.400	64.500	62.423	480,229
2026-02-04	64.600	65.300	64.500	64.700	62.616	286,015
2026-02-03	66.000	66.300	64.500	64.500	62.423	647,227
2026-02-02	66.500	66.500	65.000	65.500	63.391	549,066
2026-01-30	69.100	69.100	65.500	66.500	64.358	871,283
2026-01-29	68.000	69.300	67.300	68.100	65.907	633,760
2026-01-28	70.800	70.900	67.000	68.200	66.004	1,500,655
2026-01-27	69.900	70.800	69.900	70.300	68.036	442,201
2026-01-26	69.500	70.800	69.400	69.900	67.649	424,685
2026-01-23	69.800	71.000	69.500	70.000	67.746	647,160
2026-01-22	70.300	70.300	69.000	69.000	66.778	529,011
2026-01-21	70.800	70.800	69.400	69.400	67.165	672,200
2026-01-20	70.600	71.300	70.200	70.200	67.939	485,137

← NewerPage 3 of 5 · 243 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.