PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 332.78 | 340.55 | 329.46 | 332.23 | 269.10 | 1,387,952 |
| 2024-04-30 | 328.35 | 332.23 | 325.57 | 325.57 | 263.71 | 1,014,149 |
| 2024-04-29 | 317.25 | 328.35 | 317.25 | 328.35 | 265.95 | 1,315,370 |
| 2024-04-26 | 321.14 | 323.35 | 316.70 | 316.70 | 256.52 | 916,267 |
| 2024-04-25 | 330.01 | 330.56 | 320.03 | 320.03 | 259.22 | 1,352,907 |
| 2024-04-24 | 322.80 | 332.78 | 319.47 | 332.78 | 269.55 | 1,512,719 |
| 2024-04-23 | 321.69 | 325.57 | 317.81 | 318.92 | 258.32 | 997,708 |
| 2024-04-22 | 320.58 | 330.01 | 318.36 | 319.47 | 258.77 | 1,593,437 |
| 2024-04-19 | 336.11 | 337.78 | 311.71 | 316.70 | 256.52 | 3,700,076 |
| 2024-04-18 | 337.78 | 338.33 | 330.01 | 335.00 | 271.35 | 1,386,292 |
| 2024-04-17 | 337.78 | 343.88 | 337.78 | 340.55 | 275.84 | 3,607,611 |
| 2024-04-16 | 346.09 | 348.31 | 335.00 | 336.67 | 272.69 | 2,366,800 |
| 2024-04-15 | 353.30 | 353.86 | 347.20 | 348.31 | 282.13 | 1,777,509 |
| 2024-04-12 | 357.19 | 357.74 | 352.20 | 355.52 | 287.97 | 1,763,103 |
| 2024-04-11 | 363.84 | 366.62 | 357.74 | 358.30 | 290.21 | 1,339,360 |
| 2024-04-10 | 362.73 | 367.73 | 362.18 | 363.84 | 294.71 | 1,501,216 |
| 2024-04-09 | 362.18 | 367.17 | 361.62 | 361.62 | 292.91 | 1,496,548 |
| 2024-04-08 | 363.84 | 369.39 | 360.52 | 360.52 | 292.01 | 1,659,074 |
| 2024-04-03 | 361.07 | 361.62 | 354.97 | 358.30 | 290.21 | 1,675,191 |
| 2024-04-02 | 365.51 | 368.28 | 363.29 | 364.95 | 295.60 | 604,215 |
| 2024-04-01 | 362.73 | 369.39 | 360.52 | 365.51 | 296.05 | 1,406,677 |
| 2024-03-29 | 354.97 | 360.52 | 354.97 | 357.19 | 289.31 | 666,365 |
| 2024-03-28 | 354.97 | 357.19 | 352.75 | 354.97 | 287.52 | 550,173 |
| 2024-03-27 | 353.86 | 362.18 | 353.30 | 354.97 | 287.52 | 1,016,400 |
| 2024-03-26 | 363.84 | 363.84 | 350.53 | 352.75 | 285.72 | 1,565,324 |
| 2024-03-25 | 361.07 | 366.06 | 361.07 | 361.07 | 292.46 | 519,182 |
| 2024-03-22 | 363.84 | 365.51 | 361.07 | 361.62 | 292.91 | 553,402 |
| 2024-03-21 | 368.83 | 368.83 | 363.29 | 363.84 | 294.71 | 720,747 |
| 2024-03-20 | 371.61 | 372.16 | 366.06 | 367.73 | 297.85 | 830,486 |
| 2024-03-19 | 364.95 | 372.72 | 364.95 | 368.83 | 298.75 | 1,661,270 |
| 2024-03-18 | 363.29 | 365.51 | 359.41 | 364.95 | 295.60 | 656,613 |
| 2024-03-15 | 368.83 | 368.83 | 358.30 | 362.18 | 293.36 | 1,664,512 |
| 2024-03-14 | 366.06 | 369.39 | 364.40 | 364.95 | 295.60 | 1,056,073 |
| 2024-03-13 | 364.95 | 367.17 | 361.07 | 365.51 | 296.05 | 1,216,865 |
| 2024-03-12 | 362.18 | 367.17 | 362.18 | 364.95 | 295.60 | 1,119,018 |
| 2024-03-11 | 354.97 | 363.29 | 353.86 | 361.62 | 292.91 | 1,076,627 |
| 2024-03-08 | 360.52 | 366.62 | 354.41 | 354.97 | 287.52 | 1,622,678 |
| 2024-03-07 | 358.30 | 363.84 | 351.09 | 363.84 | 294.71 | 1,900,839 |
| 2024-03-06 | 361.62 | 372.72 | 358.30 | 359.41 | 291.11 | 2,793,633 |
| 2024-03-05 | 354.41 | 357.74 | 350.53 | 351.09 | 284.37 | 971,979 |
| 2024-03-04 | 359.96 | 359.96 | 352.75 | 354.41 | 287.07 | 1,262,392 |
| 2024-03-01 | 359.41 | 364.95 | 359.41 | 359.96 | 291.56 | 1,040,037 |
| 2024-02-29 | 358.85 | 364.40 | 352.75 | 364.40 | 295.16 | 3,298,454 |
| 2024-02-27 | 366.06 | 367.17 | 358.85 | 359.41 | 291.11 | 1,290,290 |
| 2024-02-26 | 360.52 | 369.94 | 359.41 | 368.28 | 298.30 | 1,613,504 |
| 2024-02-23 | 360.52 | 364.95 | 357.74 | 359.41 | 291.11 | 1,212,528 |
| 2024-02-22 | 364.40 | 364.95 | 358.85 | 360.52 | 292.01 | 886,527 |
| 2024-02-21 | 364.40 | 366.06 | 359.96 | 365.51 | 296.05 | 1,216,499 |
| 2024-02-20 | 357.74 | 364.95 | 354.97 | 363.84 | 294.71 | 2,189,376 |
| 2024-02-19 | 353.30 | 356.08 | 349.98 | 354.41 | 287.07 | 1,089,572 |
| 2024-02-16 | 347.20 | 351.64 | 345.54 | 349.42 | 283.03 | 1,029,624 |
| 2024-02-15 | 344.99 | 357.19 | 341.10 | 345.54 | 279.88 | 2,168,426 |
| 2024-02-05 | 346.65 | 347.20 | 342.77 | 343.32 | 278.08 | 1,065,959 |
| 2024-02-02 | 348.31 | 349.42 | 342.77 | 349.42 | 283.03 | 1,407,634 |
| 2024-02-01 | 350.53 | 350.53 | 345.54 | 348.31 | 282.13 | 656,892 |
| 2024-01-31 | 347.76 | 350.53 | 345.54 | 349.42 | 283.03 | 906,594 |
| 2024-01-30 | 355.52 | 356.08 | 348.31 | 348.87 | 282.58 | 1,150,800 |
| 2024-01-29 | 353.86 | 356.63 | 351.09 | 353.86 | 286.62 | 735,969 |
| 2024-01-26 | 356.08 | 359.41 | 353.86 | 353.86 | 286.62 | 770,188 |
| 2024-01-25 | 357.74 | 361.07 | 353.86 | 356.08 | 288.42 | 845,423 |
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.