PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	358.30	368.28	351.64	355.52	287.97	2,359,289
2024-01-23	362.18	362.18	356.08	357.74	289.76	548,207
2024-01-22	362.73	363.84	359.41	362.18	293.36	567,073
2024-01-19	357.19	361.62	356.63	361.07	292.46	619,230
2024-01-18	351.09	358.85	350.53	356.08	288.42	868,920
2024-01-17	366.62	367.73	350.53	350.53	283.92	2,107,380
2024-01-16	372.16	372.72	366.06	366.62	296.95	1,036,489
2024-01-15	374.38	379.37	373.27	374.94	303.69	762,385
2024-01-12	371.05	375.49	369.39	372.72	301.89	731,313
2024-01-11	364.40	371.61	362.73	371.05	300.55	952,149
2024-01-10	368.28	368.28	362.73	363.84	294.71	1,390,493
2024-01-09	378.82	381.59	369.39	369.39	299.20	2,044,125
2024-01-08	397.12	397.12	377.15	377.15	305.49	3,320,316
2024-01-05	386.58	393.79	384.36	387.14	313.57	1,775,570
2024-01-04	379.37	381.59	377.15	378.26	306.39	481,623
2024-01-03	388.25	389.91	378.26	378.82	306.84	891,114
2024-01-02	384.92	389.36	383.81	387.69	314.02	957,698
2023-12-29	383.81	386.03	381.59	383.81	310.88	685,814
2023-12-28	377.15	386.03	377.15	383.81	310.88	1,349,433
2023-12-27	371.61	377.15	369.39	376.60	305.04	881,127
2023-12-26	369.39	373.27	368.28	369.39	299.20	413,930
2023-12-25	372.16	372.16	366.62	368.28	298.30	406,162
2023-12-22	369.94	371.61	366.62	370.50	300.10	602,584
2023-12-21	369.39	369.94	367.17	367.73	297.85	336,249
2023-12-20	370.50	372.16	368.28	371.05	300.55	471,636
2023-12-19	370.50	372.72	366.06	367.73	297.85	562,634
2023-12-18	377.15	377.15	371.61	371.61	301.00	527,122
2023-12-15	371.05	376.60	371.05	376.60	305.04	906,651
2023-12-14	367.73	373.83	367.17	370.50	300.10	678,046
2023-12-13	375.49	378.26	367.17	367.17	297.40	1,184,083
2023-12-12	379.93	379.93	373.83	374.38	303.24	611,462
2023-12-11	379.37	381.59	375.49	376.05	304.59	781,251
2023-12-08	377.15	379.37	373.83	374.94	303.69	1,117,499
2023-12-07	375.49	378.82	372.72	372.72	301.89	1,832,166
2023-12-06	389.36	390.47	374.94	377.15	305.49	5,965,916
2023-12-05	408.21	413.21	400.45	406.55	329.30	2,104,051
2023-12-04	402.67	414.87	400.45	408.21	330.65	2,530,187
2023-12-01	402.11	407.10	399.34	399.34	323.46	1,545,856
2023-11-30	407.10	408.77	396.01	404.33	327.50	1,853,251
2023-11-29	408.21	408.21	401.56	407.10	329.75	1,180,754
2023-11-28	408.77	412.10	402.67	406.00	328.85	1,811,082
2023-11-27	401.00	408.21	401.00	401.56	325.25	1,654,609
2023-11-24	403.22	405.44	394.35	397.68	322.11	954,369
2023-11-23	397.12	403.78	394.35	399.89	323.91	1,542,527
2023-11-22	396.01	401.00	392.13	392.13	317.62	833,408
2023-11-21	401.56	402.67	391.58	396.01	320.76	1,448,199
2023-11-20	406.00	409.32	400.45	400.45	324.36	1,353,872
2023-11-17	399.89	402.67	396.01	401.56	325.25	967,686
2023-11-16	397.68	404.33	393.24	399.34	323.46	1,693,450
2023-11-15	388.25	397.12	387.14	397.12	321.66	2,150,659
2023-11-14	384.92	388.25	379.37	382.15	309.53	1,327,239
2023-11-13	388.25	393.79	381.59	383.81	310.88	1,874,336
2023-11-10	418.20	423.74	384.92	385.47	312.23	9,443,814
2023-11-09	415.42	425.96	413.76	415.42	336.49	5,225,725
2023-11-08	403.78	415.98	400.45	412.10	333.79	5,235,712
2023-11-07	397.68	406.55	397.12	399.34	323.46	3,248,184
2023-11-06	384.36	402.67	376.60	401.56	325.25	4,441,145
2023-11-03	364.40	381.59	364.40	378.26	306.39	3,024,018
2023-11-02	371.05	371.05	361.62	362.18	293.36	931,065
2023-11-01	366.06	374.94	362.18	364.95	295.60	1,675,694

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.