PharmaEngine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 101.00 | 104.50 | 98.700 | 103.00 | 92.015 | 1,710,310 |
| 2025-02-03 | 97.500 | 101.50 | 96.400 | 100.00 | 89.335 | 1,836,319 |
| 2025-01-22 | 95.300 | 96.100 | 94.800 | 96.100 | 85.851 | 521,000 |
| 2025-01-21 | 93.800 | 97.200 | 93.700 | 95.200 | 85.047 | 476,000 |
| 2025-01-20 | 93.600 | 94.100 | 92.000 | 93.600 | 83.617 | 355,000 |
| 2025-01-17 | 94.900 | 95.600 | 93.200 | 93.200 | 83.260 | 312,000 |
| 2025-01-16 | 94.500 | 95.900 | 93.500 | 95.100 | 84.957 | 527,000 |
| 2025-01-15 | 96.100 | 97.000 | 93.100 | 93.100 | 83.171 | 658,000 |
| 2025-01-14 | 98.200 | 98.200 | 95.600 | 96.100 | 85.851 | 443,000 |
| 2025-01-13 | 98.100 | 99.000 | 95.000 | 96.300 | 86.029 | 1,104,000 |
| 2025-01-10 | 95.200 | 97.400 | 94.200 | 97.000 | 86.655 | 984,000 |
| 2025-01-09 | 99.900 | 101.00 | 94.500 | 94.600 | 84.511 | 2,767,000 |
| 2025-01-08 | 101.00 | 104.00 | 100.50 | 103.00 | 92.015 | 1,718,000 |
| 2025-01-07 | 100.50 | 104.00 | 100.00 | 101.50 | 90.675 | 1,264,000 |
| 2025-01-06 | 101.50 | 102.50 | 99.100 | 101.50 | 90.675 | 1,664,000 |
| 2025-01-03 | 95.100 | 99.100 | 94.500 | 98.300 | 87.816 | 1,647,000 |
| 2025-01-02 | 90.800 | 95.900 | 90.800 | 93.600 | 83.617 | 862,000 |
| 2024-12-31 | 91.500 | 91.500 | 89.900 | 90.300 | 80.669 | 206,000 |
| 2024-12-30 | 92.000 | 93.000 | 91.000 | 91.000 | 81.295 | 277,000 |
| 2024-12-27 | 92.500 | 93.300 | 91.900 | 92.000 | 82.188 | 368,000 |
| 2024-12-26 | 91.300 | 93.600 | 90.900 | 92.500 | 82.635 | 878,000 |
| 2024-12-25 | 87.600 | 91.400 | 87.300 | 91.000 | 81.295 | 629,000 |
| 2024-12-24 | 86.900 | 88.800 | 86.900 | 87.400 | 78.079 | 212,000 |
| 2024-12-23 | 87.000 | 88.000 | 86.700 | 87.000 | 77.721 | 258,000 |
| 2024-12-20 | 88.100 | 88.600 | 86.200 | 86.200 | 77.007 | 467,000 |
| 2024-12-19 | 88.000 | 88.000 | 87.100 | 87.400 | 78.079 | 287,000 |
| 2024-12-18 | 86.800 | 88.800 | 86.700 | 88.800 | 79.329 | 268,000 |
| 2024-12-17 | 86.300 | 87.500 | 86.000 | 86.700 | 77.453 | 569,000 |
| 2024-12-16 | 89.300 | 89.300 | 86.300 | 86.300 | 77.096 | 588,000 |
| 2024-12-13 | 90.100 | 90.400 | 87.100 | 88.800 | 79.329 | 828,000 |
| 2024-12-12 | 91.000 | 91.800 | 89.800 | 90.200 | 80.580 | 535,000 |
| 2024-12-11 | 92.200 | 92.500 | 90.500 | 90.600 | 80.937 | 524,000 |
| 2024-12-10 | 93.200 | 93.800 | 91.900 | 92.100 | 82.277 | 532,000 |
| 2024-12-09 | 93.600 | 94.100 | 92.500 | 92.500 | 82.635 | 466,000 |
| 2024-12-06 | 95.000 | 95.400 | 93.300 | 93.300 | 83.349 | 729,000 |
| 2024-12-05 | 94.800 | 96.700 | 94.500 | 94.600 | 84.511 | 679,000 |
| 2024-12-04 | 95.000 | 95.500 | 94.200 | 94.600 | 84.511 | 552,000 |
| 2024-12-03 | 94.600 | 95.500 | 94.300 | 94.400 | 84.332 | 378,000 |
| 2024-12-02 | 98.000 | 98.100 | 94.200 | 94.400 | 84.332 | 1,512,000 |
| 2024-11-29 | 92.000 | 98.700 | 92.000 | 97.500 | 87.101 | 1,817,000 |
| 2024-11-28 | 94.600 | 95.500 | 91.300 | 92.400 | 82.545 | 1,140,000 |
| 2024-11-27 | 94.700 | 96.700 | 94.000 | 94.100 | 84.064 | 845,000 |
| 2024-11-26 | 94.500 | 95.300 | 93.400 | 94.000 | 83.975 | 491,000 |
| 2024-11-25 | 93.900 | 96.200 | 93.800 | 93.800 | 83.796 | 3,134,000 |
| 2024-11-22 | 96.500 | 96.800 | 93.800 | 93.800 | 83.796 | 837,000 |
| 2024-11-21 | 97.000 | 97.700 | 95.800 | 96.200 | 85.940 | 500,000 |
| 2024-11-20 | 96.300 | 98.000 | 95.300 | 96.500 | 86.208 | 727,503 |
| 2024-11-19 | 97.100 | 98.000 | 95.300 | 96.000 | 85.761 | 830,000 |
| 2024-11-18 | 100.00 | 101.00 | 96.100 | 96.500 | 86.208 | 1,422,000 |
| 2024-11-15 | 101.50 | 103.00 | 99.900 | 99.900 | 89.246 | 1,367,000 |
| 2024-11-14 | 106.50 | 107.50 | 101.50 | 101.50 | 90.675 | 1,730,000 |
| 2024-11-13 | 104.00 | 108.00 | 104.00 | 106.50 | 95.142 | 2,218,000 |
| 2024-11-12 | 103.50 | 105.00 | 99.500 | 104.00 | 92.908 | 2,320,000 |
| 2024-11-11 | 104.00 | 105.00 | 102.50 | 103.50 | 92.462 | 925,000 |
| 2024-11-08 | 102.00 | 106.00 | 101.00 | 103.00 | 92.015 | 1,814,000 |
| 2024-11-07 | 102.00 | 106.00 | 101.00 | 103.50 | 92.462 | 2,120,000 |
| 2024-11-06 | 109.00 | 110.00 | 101.50 | 102.50 | 91.568 | 3,554,000 |
| 2024-11-05 | 100.00 | 109.00 | 99.800 | 106.00 | 94.695 | 2,806,000 |
| 2024-11-04 | 104.00 | 107.50 | 100.00 | 100.00 | 89.335 | 3,415,000 |
| 2024-11-01 | 102.00 | 111.50 | 100.50 | 105.00 | 93.802 | 7,312,000 |
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.