PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	73.000	73.500	70.900	70.900	68.617	877,480
2026-01-16	72.200	72.900	71.100	71.100	68.810	793,242
2026-01-15	71.400	71.900	70.900	71.700	69.391	474,477
2026-01-14	69.700	71.300	69.700	70.500	68.230	426,074
2026-01-13	70.400	70.700	69.500	69.500	67.262	782,180
2026-01-12	72.000	72.000	70.400	70.700	68.423	1,171,525
2026-01-09	73.000	73.800	72.500	73.600	71.230	417,532
2026-01-08	72.900	74.000	72.800	73.100	70.746	747,820
2026-01-07	70.900	72.200	70.600	72.100	69.778	322,201
2026-01-06	70.500	71.600	70.400	70.900	68.617	213,034
2026-01-05	72.300	72.300	70.400	70.400	68.133	359,200
2026-01-02	71.100	72.400	70.000	71.900	69.584	448,034
2025-12-31	70.200	71.000	70.000	70.400	68.133	245,136
2025-12-30	72.500	72.500	69.800	70.100	67.842	923,101
2025-12-29	71.600	72.800	71.600	72.400	70.068	290,020
2025-12-26	71.700	71.800	71.300	71.600	69.294	133,622
2025-12-24	72.400	73.200	71.400	71.700	69.391	242,391
2025-12-23	72.400	72.400	71.800	72.200	69.875	124,253
2025-12-22	73.900	73.900	71.800	72.000	69.681	464,438
2025-12-19	73.100	73.800	73.000	73.000	70.649	634,043
2025-12-18	72.500	73.200	71.600	73.000	70.649	466,219
2025-12-17	71.600	72.800	71.500	72.200	69.875	464,346
2025-12-16	71.200	71.400	70.400	71.300	69.004	219,016
2025-12-15	69.800	71.700	69.400	71.000	68.713	273,251
2025-12-12	73.100	73.100	70.300	70.400	68.133	818,438
2025-12-11	73.400	73.400	71.800	72.300	69.972	487,307
2025-12-10	74.000	74.000	72.700	72.700	70.359	393,016
2025-12-09	72.600	73.800	72.200	73.800	71.423	896,210
2025-12-08	72.700	74.400	72.100	72.100	69.778	388,074
2025-12-05	73.000	73.800	72.400	72.600	70.262	392,050
2025-12-04	72.500	73.100	72.200	73.100	70.746	176,763
2025-12-03	73.400	73.400	72.300	72.500	70.165	374,021
2025-12-02	72.000	74.100	71.800	73.400	71.036	755,707
2025-12-01	72.400	72.400	71.000	71.700	69.391	335,022
2025-11-28	73.600	73.600	72.300	72.400	70.068	267,821
2025-11-27	73.200	73.200	72.100	72.700	70.359	295,200
2025-11-26	73.500	74.300	72.800	73.100	70.746	606,010
2025-11-25	72.800	73.000	71.600	72.800	70.455	484,058
2025-11-24	71.000	73.400	70.400	72.500	70.165	821,380
2025-11-21	71.200	72.000	69.000	69.700	67.455	654,204
2025-11-20	71.400	72.300	70.900	72.100	69.778	492,004
2025-11-19	72.900	74.000	70.500	70.500	68.230	1,139,337
2025-11-18	73.000	73.800	71.800	72.800	70.455	1,317,430
2025-11-17	72.000	72.200	70.800	71.100	68.810	464,342
2025-11-14	71.000	73.400	71.000	72.000	69.681	622,050
2025-11-13	72.000	72.000	70.400	72.000	69.681	485,109
2025-11-12	69.100	72.300	68.900	71.900	69.584	1,036,239
2025-11-11	68.500	69.500	68.400	68.500	66.294	288,612
2025-11-10	68.300	68.700	67.200	68.400	66.197	403,462
2025-11-07	69.500	69.600	68.000	68.000	65.810	519,337
2025-11-06	71.100	71.700	69.700	69.800	67.552	723,450
2025-11-05	70.500	72.000	70.200	71.400	69.101	432,002
2025-11-04	71.400	74.000	70.700	71.100	68.810	1,487,052
2025-11-03	72.400	72.400	70.300	70.500	68.230	630,443
2025-10-31	67.500	72.400	67.200	71.100	68.810	1,827,655
2025-10-30	67.200	67.300	66.600	66.900	64.745	387,468
2025-10-29	68.200	68.200	66.700	66.800	64.649	464,011
2025-10-28	69.900	69.900	68.000	68.000	65.810	319,093
2025-10-27	68.500	69.000	68.200	68.600	66.391	391,210
2025-10-23	69.000	69.300	67.600	67.800	65.616	429,080

← NewerPage 4 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.