PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	77.100	77.300	76.100	76.100	67.984	539,136
2025-07-28	77.800	77.900	76.800	77.100	68.877	571,443
2025-07-25	79.400	79.900	77.800	77.800	69.503	534,439
2025-07-24	78.100	80.200	77.300	79.400	70.932	931,218
2025-07-23	76.400	78.300	76.100	78.000	69.681	542,329
2025-07-22	78.400	78.400	75.400	75.400	67.359	632,557
2025-07-21	77.200	78.200	77.200	77.500	69.235	289,412
2025-07-18	78.000	78.400	76.500	77.200	68.967	318,054
2025-07-17	75.500	77.700	75.500	77.300	69.056	447,761
2025-07-16	76.300	76.500	75.200	75.400	67.359	331,321
2025-07-15	76.200	76.500	75.700	75.800	67.716	269,053
2025-07-14	78.000	78.000	75.700	75.700	67.627	535,000
2025-07-11	75.100	78.100	75.100	77.900	69.592	742,046
2025-07-10	74.000	76.100	74.000	75.100	67.090	531,542
2025-07-09	74.400	74.400	73.100	74.000	66.108	353,215
2025-07-08	75.000	75.000	72.300	73.200	65.393	1,032,513
2025-07-07	76.000	76.100	74.800	75.100	67.090	398,008
2025-07-04	79.000	79.000	76.000	76.000	67.895	1,231,430
2025-07-03	79.600	79.800	78.500	78.600	70.217	592,075
2025-07-02	78.700	81.700	78.700	79.500	71.021	900,400
2025-07-01	78.000	78.700	78.000	78.200	69.860	343,199
2025-06-30	79.500	79.600	78.000	78.000	69.681	362,334
2025-06-27	79.500	79.700	78.600	79.000	70.575	463,350
2025-06-26	79.200	79.800	79.000	79.500	71.021	340,445
2025-06-25	79.000	79.700	78.300	78.700	70.307	548,005
2025-06-24	78.300	79.400	78.000	78.000	69.681	392,010
2025-06-23	77.400	78.200	76.300	77.400	69.145	660,021
2025-06-20	79.000	79.400	77.800	78.500	70.128	374,232
2025-06-19	81.000	81.100	78.300	78.700	70.307	904,946
2025-06-18	81.900	82.200	81.000	81.100	72.451	392,037
2025-06-17	81.500	82.500	81.400	81.800	73.076	380,044
2025-06-16	80.900	81.200	79.400	81.200	72.540	466,260
2025-06-13	85.000	85.000	81.100	81.100	72.451	1,908,054
2025-06-12	85.000	85.800	84.900	84.900	75.845	424,593
2025-06-11	85.300	85.600	84.300	85.000	75.935	897,817
2025-06-10	85.100	85.900	84.800	85.200	76.113	435,128
2025-06-09	86.000	86.100	85.000	85.300	76.203	382,073
2025-06-06	87.500	87.700	85.300	85.500	76.381	908,275
2025-06-05	89.000	89.600	87.500	87.600	78.257	509,273
2025-06-04	89.000	89.700	88.800	88.800	79.329	267,022
2025-06-03	89.800	90.000	88.300	88.300	78.883	371,221
2025-06-02	90.000	90.600	88.900	88.900	79.419	324,373
2025-05-29	90.400	90.800	89.700	90.300	80.669	308,239
2025-05-28	91.900	91.900	89.800	89.900	80.312	417,623
2025-05-27	91.400	92.000	90.600	91.200	81.473	388,020
2025-05-26	92.400	93.100	90.900	91.100	81.384	430,005
2025-05-23	92.900	93.700	92.200	92.400	82.545	183,004
2025-05-22	92.200	92.900	91.300	92.500	82.635	372,080
2025-05-21	92.800	93.400	91.900	92.200	82.367	521,008
2025-05-20	92.100	93.300	91.500	92.400	82.545	611,069
2025-05-19	91.500	93.000	91.000	91.400	81.652	797,002
2025-05-16	90.400	91.700	90.400	90.900	81.205	280,438
2025-05-15	91.800	91.900	90.900	90.900	81.205	393,058
2025-05-14	90.000	91.800	90.000	91.600	81.831	713,055
2025-05-13	92.000	92.300	89.600	89.800	80.223	810,107
2025-05-12	90.600	91.800	89.600	90.600	80.937	727,029
2025-05-09	90.100	90.500	88.800	90.500	80.848	480,115
2025-05-08	88.000	90.400	88.000	89.600	80.044	639,020
2025-05-07	87.700	87.800	86.800	87.700	78.347	471,023
2025-05-06	87.500	88.500	86.600	87.700	78.347	467,005

← NewerPage 6 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.