PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	364.95	367.73	356.08	357.74	289.76	886,675
2023-10-30	367.73	374.94	361.62	364.40	295.16	1,925,384
2023-10-27	345.54	369.39	342.77	367.73	297.85	3,136,101
2023-10-26	355.52	360.52	341.66	341.66	276.74	1,677,914
2023-10-25	361.07	361.07	354.97	354.97	287.52	732,423
2023-10-24	349.98	359.41	347.76	359.41	291.11	1,039,818
2023-10-23	342.77	353.30	340.55	346.09	280.33	845,615
2023-10-20	339.99	346.09	338.33	343.88	278.53	892,224
2023-10-19	333.89	347.76	333.34	343.32	278.08	1,145,243
2023-10-18	349.98	352.20	338.33	338.33	274.04	1,126,377
2023-10-17	354.97	356.63	347.20	348.31	282.13	782,361
2023-10-16	352.75	354.41	348.31	352.75	285.72	731,313
2023-10-13	358.85	358.85	346.09	349.42	283.03	1,309,483
2023-10-12	354.97	361.07	353.30	358.30	290.21	877,797
2023-10-11	333.89	357.19	333.89	350.53	283.92	2,282,717
2023-10-06	358.30	363.84	357.74	357.74	289.76	791,238
2023-10-05	345.54	363.29	345.54	359.96	291.56	1,731,181
2023-10-04	357.19	357.19	347.20	349.42	283.03	2,390,361
2023-10-03	368.28	371.61	361.62	361.62	292.91	1,167,437
2023-10-02	373.83	376.60	371.05	371.61	301.00	837,847
2023-09-28	373.27	374.94	369.39	372.72	301.89	741,301
2023-09-27	367.73	372.72	363.84	372.72	301.89	1,230,692
2023-09-26	378.26	378.26	367.73	369.39	299.20	1,366,079
2023-09-25	377.15	384.36	373.27	380.48	308.18	1,421,566
2023-09-22	374.94	378.82	364.95	370.50	300.10	2,054,113
2023-09-21	379.37	383.26	369.39	369.94	299.65	2,036,357
2023-09-20	383.81	385.47	376.05	379.37	307.28	1,617,988
2023-09-19	400.45	400.45	383.26	383.26	310.43	2,944,117
2023-09-18	404.89	408.77	397.12	400.45	324.36	3,887,389
2023-09-15	402.67	412.65	397.68	412.65	334.24	13,769,547
2023-09-14	404.89	407.10	397.12	403.22	326.60	2,003,065
2023-09-13	401.56	404.33	392.68	403.22	326.60	2,323,777
2023-09-12	407.10	410.43	394.35	401.56	325.25	3,026,237
2023-09-11	399.89	409.32	397.12	402.67	326.15	3,583,323
2023-09-08	377.15	397.68	376.05	397.12	321.66	3,414,643
2023-09-07	376.05	381.59	374.38	377.71	305.94	921,077
2023-09-06	387.14	393.79	376.05	376.05	304.59	3,134,991
2023-09-05	379.93	383.26	378.26	382.15	309.53	812,323
2023-09-04	377.15	382.70	373.27	379.93	307.73	1,350,543
2023-09-01	397.12	397.12	376.60	376.60	305.04	3,497,873
2023-08-31	399.89	407.10	396.57	396.57	321.21	2,975,190
2023-08-30	395.46	406.00	394.90	398.79	323.01	3,328,084
2023-08-29	392.68	396.01	390.47	393.24	318.52	1,542,527
2023-08-28	393.79	394.90	386.58	391.58	317.17	1,310,593
2023-08-25	392.68	396.57	389.36	391.02	316.72	1,778,899
2023-08-24	394.35	398.23	387.69	391.02	316.72	1,960,895
2023-08-23	394.90	395.46	381.59	391.02	316.72	2,421,434
2023-08-22	389.36	398.23	384.92	391.02	316.72	4,719,687
2023-08-21	361.62	389.91	361.62	387.69	314.02	7,146,670
2023-08-18	364.40	367.73	358.30	364.95	295.60	2,129,574
2023-08-17	352.20	372.16	352.20	362.73	293.81	5,378,868
2023-08-16	320.58	356.63	318.92	354.41	287.07	6,324,359
2023-08-15	313.93	325.57	303.94	324.46	262.81	5,249,029
2023-08-14	344.43	344.99	313.93	313.93	254.27	6,667,266
2023-08-11	363.29	366.06	348.31	348.31	282.13	4,602,056
2023-08-10	374.38	380.48	366.06	367.73	297.85	2,719,952
2023-08-09	367.17	378.82	361.62	375.49	304.14	1,988,639
2023-08-08	372.72	373.83	368.28	368.28	298.30	1,244,009
2023-08-07	374.94	376.05	368.28	372.72	301.89	1,562,502
2023-08-04	373.83	377.71	369.39	375.49	304.14	1,483,711

← NewerPage 13 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.