PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	90.000	90.400	85.400	87.700	78.347	999,000
2025-05-02	89.900	90.900	89.500	89.700	80.133	634,012
2025-04-30	91.600	91.600	89.200	89.200	79.687	828,136
2025-04-29	91.900	91.900	90.200	91.000	81.295	570,419
2025-04-28	88.600	91.600	88.600	90.500	80.848	964,438
2025-04-25	88.400	89.300	87.100	87.900	78.525	623,145
2025-04-24	88.000	88.400	87.300	87.700	78.347	582,021
2025-04-23	87.400	87.800	86.800	87.400	78.079	470,393
2025-04-22	85.000	86.700	84.700	85.500	76.381	532,015
2025-04-21	89.800	89.800	85.800	85.800	76.649	583,581
2025-04-18	89.400	89.500	88.700	88.900	79.419	491,077
2025-04-17	86.700	90.600	85.700	89.400	79.865	1,303,025
2025-04-16	89.200	89.700	87.100	87.100	77.811	1,004,101
2025-04-15	86.000	89.700	85.500	89.200	79.687	1,022,640
2025-04-14	84.900	86.700	84.400	85.100	76.024	1,096,015
2025-04-11	82.000	84.900	79.000	84.000	75.041	1,438,200
2025-04-10	84.100	84.100	83.500	84.100	75.131	956,000
2025-04-09	82.800	83.500	76.200	76.500	68.341	2,817,371
2025-04-08	82.000	85.000	80.800	84.600	75.577	2,370,137
2025-04-07	89.000	89.000	89.000	89.000	79.508	142,076
2025-04-02	98.000	99.700	97.200	98.800	88.263	677,214
2025-04-01	97.500	98.600	97.000	97.300	86.923	724,984
2025-03-31	98.000	99.100	95.400	96.200	85.940	1,404,256
2025-03-28	103.50	105.00	99.900	100.50	89.782	1,644,159
2025-03-27	105.00	105.00	103.00	103.50	92.462	767,431
2025-03-26	105.00	106.00	104.00	104.50	93.355	535,408
2025-03-25	107.00	107.00	104.50	104.50	93.355	588,104
2025-03-24	107.50	107.50	105.00	105.50	94.248	569,217
2025-03-21	106.00	108.00	105.50	106.50	95.142	629,286
2025-03-20	105.50	107.00	105.00	106.00	94.695	541,218
2025-03-19	107.00	107.50	104.50	104.50	93.355	850,212
2025-03-18	106.50	107.00	105.50	106.50	95.142	487,447
2025-03-17	107.00	107.50	105.00	105.00	93.802	580,231
2025-03-14	104.50	106.00	103.00	105.00	93.802	826,004
2025-03-13	108.00	108.00	102.50	103.50	92.462	1,456,524
2025-03-12	107.00	108.50	106.50	107.00	95.588	559,449
2025-03-11	105.50	108.00	104.50	107.00	95.588	1,203,800
2025-03-10	107.00	108.00	104.00	107.00	95.588	1,612,027
2025-03-07	110.00	110.50	106.50	107.50	96.035	2,635,650
2025-03-06	115.50	116.00	110.50	111.00	99.162	1,916,807
2025-03-05	116.50	116.50	113.50	115.50	103.18	1,781,583
2025-03-04	112.50	114.50	111.00	114.50	102.29	1,713,160
2025-03-03	112.00	114.50	111.00	112.50	100.50	3,595,050
2025-02-27	115.50	115.50	108.50	109.00	97.375	4,054,322
2025-02-26	119.00	121.50	113.50	115.50	103.18	7,432,381
2025-02-25	116.00	116.00	112.00	113.00	100.95	1,257,216
2025-02-24	112.50	116.00	112.50	115.00	102.74	1,851,733
2025-02-21	111.00	114.00	111.00	113.00	100.95	2,231,821
2025-02-20	111.00	112.00	109.50	110.00	98.268	998,252
2025-02-19	109.50	110.50	109.00	110.00	98.268	1,049,585
2025-02-18	113.00	114.00	108.50	110.00	98.268	1,996,629
2025-02-17	112.50	115.00	111.50	112.50	100.50	1,571,798
2025-02-14	112.50	113.00	109.50	111.50	99.608	2,043,111
2025-02-13	111.50	112.50	110.00	111.50	99.608	1,187,102
2025-02-12	107.50	114.00	107.00	112.00	100.06	2,772,482
2025-02-11	116.00	117.50	107.50	109.00	97.375	5,426,745
2025-02-10	121.00	121.50	117.50	118.50	105.86	2,750,503
2025-02-07	118.00	120.50	116.50	120.50	107.65	4,130,708
2025-02-06	123.00	123.00	115.50	119.00	106.31	11,508,657
2025-02-05	108.00	113.00	107.00	113.00	100.95	6,929,872

← NewerPage 7 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.