PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	373.83	377.71	369.39	375.49	304.14	1,483,711
2023-08-02	384.92	387.14	371.61	373.27	302.34	3,452,374
2023-08-01	384.92	387.69	381.59	382.70	309.98	1,836,605
2023-07-31	388.80	392.13	378.82	380.48	308.18	3,988,374
2023-07-28	376.60	378.26	367.73	376.05	304.59	3,008,482
2023-07-27	378.26	380.48	374.94	376.05	304.59	2,179,512
2023-07-26	397.12	397.68	377.15	377.15	305.49	3,673,211
2023-07-25	392.13	404.89	391.58	396.01	320.76	2,074,088
2023-07-24	404.33	406.55	395.46	396.01	320.76	2,145,111
2023-07-21	419.86	424.85	397.68	403.22	326.60	5,839,406
2023-07-20	429.29	429.29	412.65	417.09	337.83	5,705,129
2023-07-19	395.46	425.41	395.46	417.09	337.83	8,326,314
2023-07-18	406.00	407.66	391.02	393.24	318.52	3,846,329
2023-07-17	382.70	402.67	381.59	401.56	325.25	4,526,594
2023-07-14	369.39	385.47	369.39	382.70	309.98	2,390,361
2023-07-13	377.71	378.26	369.39	369.39	299.20	2,114,038
2023-07-12	384.92	388.80	377.71	377.71	305.94	1,708,986
2023-07-11	384.92	384.92	378.82	383.81	310.88	1,541,417
2023-07-10	394.90	396.01	382.70	383.81	310.88	1,884,324
2023-07-07	400.45	402.67	389.36	391.58	317.17	3,349,169
2023-07-06	406.00	413.76	394.90	396.57	321.21	8,997,702
2023-07-05	372.72	384.92	372.72	383.81	310.88	2,448,067
2023-07-04	371.61	378.26	371.61	372.16	301.44	1,391,603
2023-07-03	376.60	376.60	369.39	372.72	301.89	1,710,096
2023-06-30	383.26	386.58	376.05	376.60	305.04	1,867,678
2023-06-29	374.94	384.36	373.83	380.48	308.18	2,621,185
2023-06-28	368.28	372.72	364.95	371.61	301.00	1,354,982
2023-06-27	361.62	371.05	361.62	364.95	295.60	1,373,847
2023-06-26	356.08	369.39	353.30	364.40	295.16	2,138,452
2023-06-21	370.50	371.05	357.19	360.52	292.01	3,005,152
2023-06-20	370.50	374.38	369.39	370.50	300.10	1,164,108
2023-06-19	373.83	376.05	370.50	370.50	300.10	1,147,462
2023-06-16	373.83	377.15	370.50	373.83	302.79	1,637,963
2023-06-15	382.15	384.36	373.27	373.83	302.79	2,327,107
2023-06-14	386.03	389.91	379.37	381.04	308.63	2,056,332
2023-06-13	371.61	383.81	369.39	382.70	309.98	2,145,111
2023-06-12	373.83	374.38	368.83	370.50	300.10	1,430,444
2023-06-09	374.38	376.05	369.39	373.27	302.34	2,352,630
2023-06-08	382.70	386.58	373.83	374.38	303.24	2,195,049
2023-06-07	388.25	388.80	381.59	382.70	309.98	2,122,916
2023-06-06	394.90	402.67	384.92	387.69	314.02	5,833,858
2023-06-05	400.45	404.89	383.26	384.36	311.33	5,130,288
2023-06-02	387.14	387.69	381.59	382.70	309.98	1,829,947
2023-06-01	388.25	391.02	383.26	383.26	310.43	1,799,984
2023-05-31	380.48	388.25	377.71	388.25	314.47	3,807,488
2023-05-30	383.26	385.47	376.05	376.60	305.04	2,118,477
2023-05-29	372.72	387.14	371.61	383.26	310.43	2,517,980
2023-05-26	382.15	382.15	369.39	374.38	303.24	3,532,275
2023-05-25	399.34	406.00	381.04	382.15	309.53	6,647,291
2023-05-24	394.90	394.90	376.05	377.71	305.94	4,236,954
2023-05-23	424.85	424.85	391.58	393.24	318.52	11,436,891
2023-05-22	361.07	386.58	361.07	386.58	313.13	2,448,067
2023-05-19	366.06	366.06	349.42	351.64	284.82	4,160,383
2023-05-18	370.50	371.61	363.84	364.40	295.16	1,979,761
2023-05-17	369.94	375.49	367.17	367.73	297.85	2,429,202
2023-05-16	376.60	378.82	367.73	370.50	300.10	2,316,009
2023-05-15	382.15	389.36	369.39	371.61	301.00	3,732,027
2023-05-12	388.25	393.79	377.71	382.15	309.53	3,382,461
2023-05-11	400.45	402.11	387.14	387.14	313.57	2,663,355
2023-05-10	404.89	408.21	401.00	404.89	327.95	1,245,119

← NewerPage 14 of 21 · 1,215 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.