PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 681.10 | 726.58 | 671.11 | 726.58 | 588.51 | 5,277,645 |
| 2024-07-29 | 724.36 | 727.69 | 682.21 | 688.86 | 557.96 | 4,772,562 |
| 2024-07-26 | 716.59 | 739.89 | 716.59 | 719.92 | 583.12 | 4,949,057 |
| 2024-07-23 | 704.39 | 729.90 | 693.30 | 729.90 | 591.21 | 4,011,381 |
| 2024-07-22 | 723.25 | 732.12 | 667.79 | 692.19 | 560.66 | 7,499,103 |
| 2024-07-19 | 718.81 | 733.23 | 711.05 | 718.81 | 582.22 | 4,906,546 |
| 2024-07-18 | 732.12 | 743.22 | 712.16 | 715.48 | 579.53 | 8,490,023 |
| 2024-07-17 | 673.33 | 719.92 | 673.33 | 715.48 | 579.53 | 7,272,193 |
| 2024-07-16 | 677.77 | 683.31 | 666.68 | 671.11 | 543.59 | 3,315,853 |
| 2024-07-15 | 662.24 | 689.97 | 658.91 | 676.66 | 548.08 | 7,474,030 |
| 2024-07-12 | 652.26 | 662.24 | 643.38 | 657.80 | 532.81 | 4,094,478 |
| 2024-07-11 | 645.60 | 651.15 | 640.05 | 647.82 | 524.72 | 2,417,006 |
| 2024-07-10 | 635.62 | 647.82 | 627.85 | 641.16 | 519.33 | 2,624,703 |
| 2024-07-09 | 642.27 | 645.60 | 621.20 | 632.29 | 512.14 | 2,789,140 |
| 2024-07-08 | 662.24 | 671.11 | 634.51 | 640.05 | 518.43 | 7,239,208 |
| 2024-07-05 | 621.20 | 640.05 | 620.09 | 628.96 | 509.45 | 3,372,915 |
| 2024-07-04 | 641.16 | 647.82 | 581.26 | 614.54 | 497.77 | 8,674,923 |
| 2024-07-03 | 640.05 | 651.15 | 634.51 | 641.16 | 519.33 | 2,964,076 |
| 2024-07-02 | 645.60 | 651.15 | 632.29 | 635.62 | 514.84 | 3,495,017 |
| 2024-07-01 | 626.74 | 661.13 | 622.30 | 645.60 | 522.92 | 7,020,399 |
| 2024-06-28 | 607.88 | 628.96 | 606.77 | 621.20 | 503.16 | 6,399,205 |
| 2024-06-27 | 605.67 | 625.63 | 599.01 | 603.45 | 488.78 | 9,938,829 |
| 2024-06-26 | 549.65 | 602.34 | 547.43 | 602.34 | 487.88 | 8,166,925 |
| 2024-06-25 | 551.87 | 554.64 | 545.21 | 548.54 | 444.31 | 2,591,912 |
| 2024-06-24 | 535.78 | 552.42 | 535.78 | 547.98 | 443.86 | 4,070,703 |
| 2024-06-21 | 547.43 | 554.64 | 533.56 | 535.23 | 433.52 | 6,015,969 |
| 2024-06-20 | 541.88 | 549.65 | 538.00 | 544.66 | 441.16 | 1,836,902 |
| 2024-06-19 | 550.20 | 550.76 | 534.67 | 539.11 | 436.67 | 2,455,487 |
| 2024-06-18 | 542.99 | 553.53 | 542.99 | 546.87 | 442.96 | 2,790,609 |
| 2024-06-17 | 538.00 | 554.64 | 536.34 | 540.77 | 438.02 | 3,934,400 |
| 2024-06-14 | 546.87 | 547.98 | 533.01 | 534.67 | 433.07 | 2,327,735 |
| 2024-06-13 | 539.66 | 551.87 | 535.23 | 541.33 | 438.46 | 3,234,897 |
| 2024-06-12 | 538.00 | 554.64 | 532.45 | 539.11 | 436.67 | 4,922,130 |
| 2024-06-11 | 543.55 | 554.64 | 525.80 | 533.56 | 432.18 | 6,372,435 |
| 2024-06-07 | 514.70 | 538.00 | 499.17 | 536.89 | 434.87 | 6,568,592 |
| 2024-06-06 | 532.45 | 538.55 | 499.17 | 505.83 | 409.71 | 9,407,328 |
| 2024-06-05 | 483.65 | 519.70 | 477.54 | 518.59 | 420.05 | 7,162,203 |
| 2024-06-04 | 475.33 | 484.75 | 475.33 | 476.99 | 386.35 | 1,240,896 |
| 2024-06-03 | 464.79 | 474.22 | 464.79 | 474.22 | 384.11 | 911,084 |
| 2024-05-31 | 467.01 | 476.43 | 460.35 | 462.57 | 374.67 | 2,385,353 |
| 2024-05-30 | 474.77 | 474.77 | 464.79 | 464.79 | 376.47 | 805,834 |
| 2024-05-29 | 479.21 | 479.21 | 469.78 | 472.00 | 382.31 | 709,137 |
| 2024-05-28 | 471.44 | 475.88 | 468.12 | 474.77 | 384.56 | 815,609 |
| 2024-05-27 | 476.99 | 481.43 | 466.45 | 470.33 | 380.96 | 923,182 |
| 2024-05-24 | 465.90 | 475.88 | 465.90 | 470.33 | 380.96 | 1,221,113 |
| 2024-05-23 | 450.92 | 464.23 | 450.92 | 462.57 | 374.67 | 1,704,894 |
| 2024-05-22 | 465.34 | 465.34 | 443.71 | 450.92 | 365.24 | 3,564,549 |
| 2024-05-21 | 479.21 | 489.19 | 473.66 | 476.99 | 386.35 | 7,398,409 |
| 2024-05-20 | 461.46 | 463.68 | 453.14 | 463.68 | 375.57 | 6,208,461 |
| 2024-05-17 | 438.16 | 469.78 | 431.51 | 453.14 | 367.03 | 16,625,893 |
| 2024-05-16 | 396.01 | 430.40 | 396.01 | 430.40 | 348.62 | 8,294,797 |
| 2024-05-15 | 389.91 | 399.34 | 386.03 | 391.58 | 317.17 | 4,938,576 |
| 2024-05-14 | 359.96 | 387.14 | 358.30 | 384.36 | 311.33 | 6,053,442 |
| 2024-05-13 | 348.31 | 354.97 | 344.43 | 354.41 | 287.07 | 966,067 |
| 2024-05-10 | 345.54 | 349.42 | 341.66 | 346.65 | 280.78 | 572,331 |
| 2024-05-09 | 351.64 | 352.75 | 343.32 | 344.43 | 278.98 | 625,955 |
| 2024-05-08 | 353.30 | 353.30 | 348.31 | 350.53 | 283.92 | 827,538 |
| 2024-05-07 | 351.64 | 356.08 | 348.31 | 349.98 | 283.47 | 1,218,172 |
| 2024-05-06 | 350.53 | 357.19 | 348.31 | 349.42 | 283.03 | 2,762,726 |
| 2024-05-03 | 333.34 | 346.65 | 332.23 | 342.77 | 277.63 | 1,763,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.6530 TWD |
| 2025-08-11 | 1.0984 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.