PharmaEngine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	102.00	111.50	100.50	105.00	93.802	7,312,000
2024-10-30	101.00	103.00	100.50	102.00	91.122	1,130,000
2024-10-29	102.00	103.50	99.900	100.50	89.782	1,913,000
2024-10-28	97.600	104.00	97.000	102.00	91.122	4,335,000
2024-10-25	99.800	100.50	97.000	97.400	87.012	1,799,000
2024-10-24	96.500	101.50	95.000	98.300	87.816	5,483,000
2024-10-23	86.700	95.000	86.700	93.700	83.707	1,638,000
2024-10-22	87.100	87.600	86.500	86.700	77.453	164,000
2024-10-21	86.600	87.800	86.600	86.700	77.453	185,000
2024-10-18	88.300	88.800	86.800	86.800	77.543	315,000
2024-10-17	89.500	89.900	88.200	88.300	78.883	189,000
2024-10-16	90.400	90.500	89.400	89.400	79.865	173,000
2024-10-15	89.800	90.500	89.500	90.200	80.580	246,000
2024-10-14	88.300	89.400	87.600	89.200	79.687	238,000
2024-10-11	89.900	90.400	88.300	88.300	78.883	306,000
2024-10-09	91.700	91.800	89.500	89.500	79.955	550,000
2024-10-08	90.500	94.300	89.800	91.100	81.384	1,369,000
2024-10-07	89.500	89.600	88.400	88.800	79.329	126,000
2024-10-04	89.900	89.900	88.200	88.700	79.240	236,000
2024-10-01	89.900	90.100	88.400	89.900	80.312	227,000
2024-09-30	88.000	90.900	88.000	89.500	79.955	517,000
2024-09-27	87.000	88.800	87.000	87.800	78.436	211,000
2024-09-26	88.900	88.900	86.600	86.600	77.364	199,000
2024-09-25	90.200	90.200	88.200	88.200	78.793	395,000
2024-09-24	87.800	90.500	87.500	90.200	80.580	464,000
2024-09-23	87.800	89.000	86.900	88.000	78.615	289,000
2024-09-20	86.200	88.800	85.900	87.400	78.079	844,000
2024-09-19	83.800	87.800	83.000	86.000	76.828	469,000
2024-09-18	82.800	83.800	82.800	82.900	74.059	167,000
2024-09-16	82.800	83.000	82.300	82.700	73.880	176,000
2024-09-13	83.000	83.000	82.000	82.200	73.433	195,000
2024-09-12	82.800	83.000	82.200	82.200	73.433	154,000
2024-09-11	83.500	83.800	82.100	82.100	73.344	232,000
2024-09-10	83.000	83.900	82.200	83.300	74.416	296,000
2024-09-09	80.500	83.000	80.500	82.000	73.255	244,000
2024-09-06	82.500	83.600	82.100	83.000	74.148	121,000
2024-09-05	82.400	84.900	82.100	82.100	73.344	334,000
2024-09-04	83.000	83.200	80.900	82.000	73.255	375,000
2024-09-03	86.600	86.700	85.600	85.700	76.560	163,000
2024-09-02	87.600	87.700	86.400	86.600	77.364	228,000
2024-08-30	86.300	87.600	86.200	87.600	78.257	267,000
2024-08-29	86.800	87.100	85.700	86.300	77.096	238,000
2024-08-28	86.500	87.200	86.100	86.600	77.364	184,000
2024-08-27	86.600	87.200	86.400	86.500	77.275	200,000
2024-08-26	86.400	87.500	86.400	86.700	77.453	251,000
2024-08-23	86.500	86.500	85.300	85.900	76.739	239,000
2024-08-22	87.700	87.800	86.600	86.600	77.364	329,000
2024-08-21	85.600	87.900	85.600	86.600	77.364	562,000
2024-08-20	85.000	87.000	85.000	85.800	76.649	491,000
2024-08-19	84.500	85.000	84.200	84.500	75.488	198,000
2024-08-16	84.800	85.200	84.300	84.600	75.577	310,000
2024-08-15	83.600	84.900	83.600	84.500	75.488	213,000
2024-08-14	85.100	85.100	83.400	83.600	74.684	439,000
2024-08-13	85.600	85.700	84.200	84.400	75.399	246,000
2024-08-12	83.900	85.400	83.800	84.900	75.845	387,000
2024-08-09	87.100	87.500	85.400	85.400	74.952	571,000
2024-08-08	85.000	87.300	84.700	85.400	74.952	560,000
2024-08-07	82.700	87.300	82.600	86.700	76.093	903,000
2024-08-06	83.500	85.400	74.800	80.800	70.915	1,401,000
2024-08-05	92.000	92.000	83.000	83.000	72.846	1,740,000

← NewerPage 9 of 21 · 1,221 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.