PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	407.10	413.76	403.22	403.78	327.05	2,368,167
2023-05-08	411.54	418.20	402.11	403.22	326.60	5,498,719
2023-05-05	430.40	434.84	423.74	427.07	345.92	3,122,784
2023-05-04	423.19	433.73	419.31	428.74	347.27	6,860,359
2023-05-03	418.75	422.63	413.21	420.97	340.98	2,981,848
2023-05-02	412.65	420.97	412.65	417.09	337.83	2,955,215
2023-04-28	399.89	413.21	396.01	410.99	332.89	3,652,126
2023-04-27	397.68	414.32	391.02	402.11	325.70	6,768,251
2023-04-26	408.21	408.21	391.58	393.24	318.52	3,911,803
2023-04-25	421.53	428.18	403.78	409.32	331.54	5,357,783
2023-04-24	429.85	435.95	422.08	422.08	341.88	3,685,418
2023-04-21	446.48	450.37	428.74	429.85	348.17	4,170,370
2023-04-20	464.23	464.79	444.27	447.04	362.09	3,300,341
2023-04-19	468.67	470.33	463.68	464.23	376.02	2,054,113
2023-04-18	472.55	473.66	465.90	467.01	378.27	1,752,266
2023-04-17	472.55	475.33	465.90	473.66	383.66	2,910,825
2023-04-14	476.99	477.54	467.56	467.56	378.72	6,989,088
2023-04-13	485.86	491.96	485.86	488.64	395.79	1,865,458
2023-04-12	481.43	486.97	481.43	484.75	392.64	1,372,738
2023-04-11	479.76	481.43	469.78	479.21	388.15	1,722,303
2023-04-10	483.09	485.86	477.54	477.54	386.80	1,377,177
2023-04-07	478.10	482.54	476.43	478.65	387.70	1,386,054
2023-04-06	479.76	495.29	475.88	479.21	388.15	3,888,499
2023-03-31	472.00	476.43	460.90	474.77	384.56	3,066,188
2023-03-30	481.43	484.75	470.33	470.89	381.41	2,206,146
2023-03-29	491.41	491.41	481.43	481.43	389.95	1,783,338
2023-03-28	499.17	506.94	486.97	487.53	394.89	2,927,471
2023-03-27	491.41	496.40	486.42	490.30	397.13	1,487,040
2023-03-24	482.54	492.52	476.43	487.53	394.89	1,442,651
2023-03-23	489.19	490.30	481.43	481.43	389.95	1,548,075
2023-03-22	491.96	495.29	488.08	488.08	395.34	893,334
2023-03-21	504.17	504.17	490.30	490.30	397.13	1,035,379
2023-03-20	503.61	505.28	497.51	500.28	405.22	626,998
2023-03-17	494.18	500.28	492.52	500.28	405.22	732,423
2023-03-16	500.28	500.28	488.08	490.30	397.13	914,419
2023-03-15	493.07	503.06	489.75	495.85	401.63	1,671,255
2023-03-14	498.07	508.60	482.54	483.09	391.29	2,540,175
2023-03-13	518.03	518.03	500.84	501.39	406.12	2,147,330
2023-03-10	532.45	538.00	520.81	521.36	422.29	1,525,881
2023-03-09	535.78	536.89	532.45	532.45	431.28	681,375
2023-03-08	541.33	544.10	535.23	535.78	433.97	944,381
2023-03-07	550.20	551.87	541.33	541.33	438.46	958,808
2023-03-06	554.64	559.08	547.43	547.43	443.41	1,232,912
2023-03-03	567.95	575.72	553.53	553.53	448.35	2,276,059
2023-03-02	556.86	561.29	554.08	559.08	452.84	614,791
2023-03-01	556.86	559.08	553.53	554.64	449.25	916,638
2023-02-24	550.76	559.08	544.66	559.08	452.84	1,449,309
2023-02-23	550.20	553.53	546.32	547.43	443.41	683,595
2023-02-22	542.99	552.97	538.55	550.20	445.65	1,225,143
2023-02-21	551.87	551.87	544.10	544.66	441.16	953,259
2023-02-20	555.75	555.75	544.10	544.10	440.71	1,420,456
2023-02-17	561.29	564.62	550.76	551.87	447.00	1,248,448
2023-02-16	557.97	562.40	555.75	557.97	451.94	745,739
2023-02-15	557.97	560.19	547.98	554.64	449.25	1,302,825
2023-02-14	562.40	567.95	554.08	555.75	450.15	1,285,069
2023-02-13	557.97	564.62	550.76	550.76	446.10	884,456
2023-02-10	562.40	571.28	556.86	556.86	451.04	1,127,487
2023-02-09	571.28	587.92	562.40	562.40	455.54	3,173,832
2023-02-08	560.19	570.17	557.97	566.84	459.13	1,449,309
2023-02-07	552.42	559.08	550.76	556.86	451.04	958,808

← NewerPage 15 of 21 · 1,214 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.