PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	69.000	69.300	67.600	67.800	65.616	429,080
2025-10-22	68.800	70.000	68.800	69.000	66.778	319,002
2025-10-21	67.400	68.800	67.400	68.600	66.391	383,235
2025-10-20	67.700	67.900	66.500	67.400	65.229	354,201
2025-10-17	67.100	68.200	67.000	67.400	65.229	297,549
2025-10-16	67.400	68.200	66.900	67.100	64.939	445,411
2025-10-15	68.700	69.600	67.300	67.400	65.229	724,080
2025-10-14	69.700	71.200	68.000	68.700	66.487	695,020
2025-10-13	70.000	70.500	68.700	69.300	67.068	1,009,145
2025-10-09	71.000	72.800	70.800	72.000	69.681	1,995,543
2025-10-08	69.000	70.500	67.600	70.400	68.133	1,585,152
2025-10-07	67.200	67.300	66.200	66.500	64.358	299,044
2025-10-03	67.300	67.700	66.500	66.900	64.745	226,101
2025-10-02	67.800	68.600	67.200	67.200	65.036	381,891
2025-10-01	67.200	67.900	67.200	67.700	65.520	264,463
2025-09-30	67.500	67.500	66.200	67.000	64.842	189,004
2025-09-29	66.200	66.200	66.200	66.200	64.068	0
2025-09-26	67.800	68.400	66.200	66.200	64.068	499,738
2025-09-25	67.900	68.400	67.100	67.400	65.229	428,408
2025-09-24	66.500	68.300	66.500	66.800	64.649	915,016
2025-09-23	66.200	66.600	65.700	65.900	63.778	154,035
2025-09-22	66.500	66.500	65.600	66.000	63.874	160,442
2025-09-19	65.900	66.400	65.600	65.800	63.681	338,000
2025-09-18	65.200	66.000	65.100	65.800	63.681	397,324
2025-09-17	64.300	65.000	64.200	64.400	62.326	289,219
2025-09-16	64.900	65.100	63.900	64.400	62.326	598,821
2025-09-15	65.700	65.700	64.400	64.400	62.326	528,000
2025-09-12	65.100	66.300	65.100	65.300	63.197	326,009
2025-09-11	67.000	67.000	64.800	64.900	62.810	1,113,048
2025-09-10	67.700	67.700	66.600	66.700	64.552	429,094
2025-09-09	68.100	68.400	67.300	67.300	65.133	337,138
2025-09-08	68.500	68.600	67.900	68.000	65.810	272,001
2025-09-05	69.100	69.100	67.600	67.800	65.616	478,030
2025-09-04	68.300	69.400	68.300	68.400	66.197	476,122
2025-09-03	67.200	69.000	67.200	68.200	66.004	681,040
2025-09-02	66.000	69.000	66.000	67.200	65.036	913,239
2025-09-01	67.200	67.800	65.800	65.900	63.778	1,002,086
2025-08-29	68.200	68.300	67.000	67.200	65.036	637,199
2025-08-28	68.300	68.600	67.900	68.000	65.810	284,801
2025-08-27	67.800	68.500	67.500	68.300	66.100	340,305
2025-08-26	69.000	69.000	67.500	67.500	65.326	540,544
2025-08-25	67.800	70.100	67.600	68.800	66.584	996,023
2025-08-22	69.900	69.900	67.300	67.300	65.133	661,238
2025-08-21	66.700	68.500	66.500	68.000	65.810	848,852
2025-08-20	66.100	66.500	64.500	65.200	63.100	989,169
2025-08-19	66.900	67.600	66.400	66.400	64.262	833,200
2025-08-18	67.900	67.900	66.700	66.700	64.552	1,128,033
2025-08-15	70.000	70.000	68.300	68.400	66.197	1,168,166
2025-08-14	71.300	71.300	70.100	70.100	67.842	962,999
2025-08-13	71.900	74.200	71.300	71.300	69.004	1,621,852
2025-08-12	77.100	79.200	76.500	78.000	69.681	1,872,286
2025-08-11	77.900	77.900	76.200	76.700	68.520	834,443
2025-08-08	78.600	78.600	77.200	77.900	69.592	509,181
2025-08-07	79.200	79.900	77.600	77.800	69.503	955,003
2025-08-06	79.700	81.500	78.600	79.200	70.753	1,542,112
2025-08-05	76.400	81.000	76.400	79.700	71.200	2,091,020
2025-08-04	74.400	76.500	74.000	76.400	68.252	640,070
2025-08-01	74.100	74.100	74.100	74.100	66.197	0
2025-07-31	74.500	75.000	74.000	74.100	66.197	470,667
2025-07-30	75.300	75.800	73.900	74.000	66.108	1,499,533

← NewerPage 5 of 21 · 1,220 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.