PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	503.61	540.77	501.39	534.67	433.07	1,880,995
2022-10-31	503.61	506.39	494.18	503.61	407.92	963,247
2022-10-28	499.17	510.27	494.18	496.96	402.53	1,157,450
2022-10-27	476.99	504.72	472.55	504.72	408.81	1,861,019
2022-10-26	466.45	476.99	462.01	471.44	381.86	1,422,676
2022-10-25	490.86	496.96	454.80	463.68	375.57	3,150,527
2022-10-24	501.39	504.17	490.30	490.30	397.13	1,048,696
2022-10-21	497.51	513.04	496.96	496.96	402.53	1,303,934
2022-10-20	490.30	504.17	489.75	496.96	402.53	3,322,536
2022-10-19	525.80	528.02	504.72	508.05	411.51	1,720,084
2022-10-18	532.45	542.44	526.35	526.91	426.78	1,235,131
2022-10-17	530.23	539.11	514.70	526.91	426.78	1,497,028
2022-10-14	536.89	545.76	536.89	539.66	437.12	1,160,779
2022-10-13	521.36	549.09	519.14	531.34	430.38	2,589,003
2022-10-12	491.41	523.02	478.65	515.81	417.80	2,688,879
2022-10-11	532.45	533.56	495.29	496.40	402.08	3,344,730
2022-10-07	530.23	549.09	529.68	540.77	438.02	1,580,257
2022-10-06	521.36	536.89	515.81	535.78	433.97	2,606,759
2022-10-05	560.19	561.29	537.45	538.00	435.77	1,976,432
2022-10-04	549.09	562.40	539.66	554.08	448.80	2,124,026
2022-10-03	529.13	550.76	526.91	540.22	437.57	2,156,208
2022-09-30	545.21	551.87	526.91	536.34	434.42	3,915,132
2022-09-29	574.61	599.01	550.20	560.19	453.74	3,332,523
2022-09-28	618.98	621.20	566.84	569.06	460.93	3,547,811
2022-09-27	633.40	633.40	604.56	615.65	498.66	1,919,835
2022-09-26	632.29	637.83	615.65	630.07	510.34	1,894,311
2022-09-23	656.69	661.13	626.74	643.38	521.13	2,645,600
2022-09-22	651.15	663.35	646.71	655.58	531.01	2,008,614
2022-09-21	654.47	661.13	644.49	648.93	525.62	1,188,522
2022-09-20	632.29	647.82	632.29	645.60	522.92	761,276
2022-09-19	648.93	653.36	637.83	638.94	517.53	1,388,274
2022-09-16	643.38	658.91	640.05	655.58	531.01	1,631,305
2022-09-15	652.26	670.00	642.27	643.38	521.13	2,363,728
2022-09-14	604.56	655.58	604.56	652.26	528.31	2,995,165
2022-09-13	610.10	620.09	602.34	608.99	493.27	1,191,851
2022-09-12	626.74	627.85	610.10	610.10	494.17	1,192,961
2022-09-08	622.30	623.41	613.43	615.65	498.66	906,651
2022-09-07	593.46	621.20	589.03	614.54	497.77	3,677,650
2022-09-06	616.76	638.94	603.45	632.29	512.14	1,936,481
2022-09-05	623.41	626.74	607.88	610.10	494.17	1,581,367
2022-09-02	622.30	633.40	610.10	616.76	499.56	2,082,966
2022-09-01	642.27	643.38	623.41	623.41	504.95	2,646,709
2022-08-31	654.47	668.89	644.49	644.49	522.02	1,735,620
2022-08-30	648.93	662.24	642.27	654.47	530.11	1,037,599
2022-08-29	633.40	656.69	632.29	644.49	522.02	1,682,353
2022-08-26	676.66	683.31	656.69	656.69	531.91	2,289,376
2022-08-25	652.26	678.88	646.71	671.11	543.59	2,632,283
2022-08-24	644.49	658.91	636.73	647.82	524.72	1,713,425
2022-08-23	631.18	642.27	621.20	640.05	518.43	1,867,678
2022-08-22	645.60	647.82	633.40	633.40	513.04	1,702,328
2022-08-19	633.40	652.26	623.41	644.49	522.02	2,035,247
2022-08-18	611.21	637.83	611.21	626.74	507.65	1,445,980
2022-08-17	615.65	628.96	605.67	616.76	499.56	1,277,301
2022-08-16	626.74	635.62	612.32	612.32	495.97	1,765,583
2022-08-15	593.46	645.60	576.82	632.29	512.14	3,437,948
2022-08-12	607.88	617.87	587.92	595.68	482.49	4,437,816
2022-08-11	637.83	646.71	622.30	625.63	506.75	2,724,390
2022-08-10	651.15	657.80	627.85	635.62	514.84	3,684,308
2022-08-09	667.79	674.44	656.69	663.35	537.30	1,451,529
2022-08-08	671.11	684.42	654.47	667.79	540.89	2,377,045

← NewerPage 17 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.