PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	555.75	559.08	548.54	550.20	445.65	2,792,084
2023-02-03	551.31	576.82	549.65	572.39	463.62	3,020,689
2023-02-02	546.87	552.42	545.76	547.98	443.86	807,884
2023-02-01	543.55	548.54	541.88	545.76	442.06	754,617
2023-01-31	550.20	554.08	542.44	542.44	439.36	915,528
2023-01-30	544.10	556.86	544.10	549.09	444.75	2,094,063
2023-01-17	526.91	533.01	524.69	528.57	428.13	537,110
2023-01-16	531.34	540.22	524.69	526.91	426.78	1,707,877
2023-01-13	519.70	532.45	517.48	524.69	424.99	1,368,299
2023-01-12	510.82	516.92	505.83	513.04	415.55	693,582
2023-01-11	507.49	518.59	504.72	509.16	412.41	1,127,487
2023-01-10	526.91	526.91	506.94	507.49	411.06	1,883,214
2023-01-09	531.90	531.90	521.36	524.13	424.54	1,160,779
2023-01-06	528.02	537.45	528.02	530.23	429.48	1,777,790
2023-01-05	545.76	552.97	541.88	546.87	442.96	1,477,052
2023-01-04	533.01	539.66	528.57	536.89	434.87	1,081,988
2023-01-03	538.00	542.99	529.13	530.79	429.93	1,155,230
2022-12-30	538.55	540.77	528.57	529.13	428.58	857,822
2022-12-29	528.02	533.56	513.60	531.34	430.38	1,455,968
2022-12-28	534.67	535.23	526.91	526.91	426.78	840,067
2022-12-27	536.89	540.22	533.01	533.56	432.18	604,804
2022-12-26	542.44	553.53	535.23	535.23	433.52	918,858
2022-12-23	550.20	552.42	541.33	541.88	438.91	897,773
2022-12-22	554.64	557.97	534.12	551.87	447.00	2,080,746
2022-12-21	556.86	562.40	550.76	551.87	447.00	943,272
2022-12-20	582.37	582.37	552.97	555.75	450.15	1,523,661
2022-12-19	580.15	587.92	579.04	580.15	469.91	536,000
2022-12-16	579.04	585.70	574.61	582.37	471.71	1,279,520
2022-12-15	587.92	589.03	579.04	579.04	469.01	673,607
2022-12-14	587.92	589.03	581.26	584.59	473.51	755,727
2022-12-13	592.35	599.01	584.59	584.59	473.51	1,114,170
2022-12-12	594.57	594.57	585.70	587.92	476.20	692,472
2022-12-09	595.68	596.79	585.70	595.68	482.49	1,045,367
2022-12-08	601.23	612.32	587.92	590.14	478.00	3,221,550
2022-12-07	573.50	603.45	573.50	595.68	482.49	3,548,921
2022-12-06	592.35	603.45	580.15	587.92	476.20	3,904,035
2022-12-05	587.92	590.14	572.39	582.37	471.71	2,492,457
2022-12-02	585.70	591.24	582.37	590.14	478.00	1,544,746
2022-12-01	587.92	593.46	577.93	587.92	476.20	3,026,237
2022-11-30	553.53	587.92	546.32	587.92	476.20	14,427,617
2022-11-29	555.75	556.86	541.88	546.87	442.96	2,266,071
2022-11-28	554.64	567.95	550.76	555.75	450.15	1,748,937
2022-11-25	591.24	596.79	557.97	561.29	454.64	2,687,769
2022-11-24	591.24	599.01	585.70	589.03	477.10	1,804,423
2022-11-23	599.01	599.01	585.70	587.92	476.20	1,900,970
2022-11-22	579.04	591.24	573.50	590.14	478.00	1,980,870
2022-11-21	587.92	593.46	576.82	576.82	467.22	1,937,591
2022-11-18	571.28	586.81	566.84	585.70	474.40	2,702,196
2022-11-17	569.06	577.93	560.19	565.73	458.23	1,852,142
2022-11-16	538.00	564.62	532.45	564.62	457.33	2,542,395
2022-11-15	555.75	559.08	535.78	537.45	435.32	2,557,931
2022-11-14	566.84	573.50	554.64	555.75	450.15	1,843,264
2022-11-11	562.40	579.04	546.87	563.51	456.43	4,034,983
2022-11-10	547.98	551.87	533.01	534.67	433.07	1,075,330
2022-11-09	529.68	546.87	529.68	541.33	438.46	1,066,452
2022-11-08	533.56	547.98	530.79	531.90	430.83	1,471,504
2022-11-07	553.53	556.86	535.23	540.77	438.02	2,161,757
2022-11-04	573.50	573.50	551.31	557.97	451.94	1,614,659
2022-11-03	552.42	573.50	551.31	565.73	458.23	1,608,001
2022-11-02	534.67	560.19	529.13	560.19	453.74	2,150,659

← NewerPage 16 of 21 · 1,219 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.