PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 661.13 | 689.97 | 655.58 | 686.64 | 556.17 | 3,122,784 |
| 2022-08-04 | 610.10 | 648.93 | 605.67 | 647.82 | 524.72 | 3,391,339 |
| 2022-08-03 | 615.65 | 624.52 | 604.56 | 607.88 | 492.37 | 1,642,402 |
| 2022-08-02 | 614.54 | 626.74 | 605.67 | 611.21 | 495.07 | 2,141,781 |
| 2022-08-01 | 633.40 | 646.71 | 625.63 | 627.85 | 508.55 | 1,831,057 |
| 2022-07-29 | 634.51 | 637.83 | 618.98 | 631.18 | 511.24 | 1,685,682 |
| 2022-07-28 | 618.98 | 635.62 | 607.88 | 631.18 | 511.24 | 2,297,144 |
| 2022-07-27 | 605.67 | 618.98 | 597.90 | 613.43 | 496.87 | 1,925,384 |
| 2022-07-26 | 585.70 | 613.43 | 582.37 | 604.56 | 489.68 | 3,041,774 |
| 2022-07-25 | 583.48 | 595.68 | 574.61 | 582.37 | 471.71 | 1,890,982 |
| 2022-07-22 | 562.40 | 581.26 | 559.08 | 575.72 | 466.32 | 2,368,167 |
| 2022-07-21 | 542.44 | 561.29 | 542.44 | 559.08 | 452.84 | 1,751,156 |
| 2022-07-20 | 547.43 | 549.65 | 539.11 | 540.77 | 438.02 | 848,944 |
| 2022-07-19 | 528.02 | 545.76 | 528.02 | 544.10 | 440.71 | 1,270,642 |
| 2022-07-18 | 514.15 | 531.34 | 512.49 | 526.91 | 426.78 | 1,060,903 |
| 2022-07-15 | 500.28 | 529.68 | 490.30 | 519.14 | 420.50 | 3,946,205 |
| 2022-07-14 | 550.76 | 560.19 | 523.02 | 530.23 | 429.48 | 3,595,530 |
| 2022-07-13 | 553.53 | 563.51 | 545.76 | 546.87 | 442.96 | 998,758 |
| 2022-07-12 | 552.42 | 560.19 | 538.55 | 542.44 | 439.36 | 1,554,734 |
| 2022-07-11 | 532.45 | 563.51 | 524.69 | 555.75 | 450.15 | 2,136,233 |
| 2022-07-08 | 524.13 | 546.32 | 522.47 | 531.34 | 430.38 | 2,200,597 |
| 2022-07-07 | 540.22 | 547.98 | 499.73 | 521.92 | 422.74 | 4,393,426 |
| 2022-07-06 | 567.95 | 585.70 | 543.55 | 544.10 | 440.71 | 4,673,079 |
| 2022-07-05 | 541.33 | 590.14 | 535.23 | 587.92 | 476.20 | 3,240,416 |
| 2022-07-04 | 549.09 | 554.08 | 521.92 | 538.00 | 435.77 | 3,502,312 |
| 2022-07-01 | 572.39 | 582.37 | 543.55 | 552.97 | 447.90 | 4,855,075 |
| 2022-06-30 | 595.68 | 638.94 | 554.64 | 576.82 | 467.22 | 7,162,206 |
| 2022-06-29 | 557.97 | 606.77 | 552.42 | 601.23 | 486.98 | 3,809,708 |
| 2022-06-28 | 552.42 | 555.75 | 546.87 | 551.87 | 447.00 | 1,240,680 |
| 2022-06-27 | 554.64 | 560.19 | 546.87 | 551.31 | 446.55 | 1,956,456 |
| 2022-06-24 | 547.98 | 552.97 | 536.89 | 552.97 | 447.90 | 1,758,924 |
| 2022-06-23 | 544.10 | 550.20 | 529.13 | 544.66 | 441.16 | 2,201,707 |
| 2022-06-22 | 541.33 | 553.53 | 529.13 | 542.44 | 439.36 | 3,255,952 |
| 2022-06-21 | 505.83 | 543.55 | 505.83 | 536.34 | 434.42 | 3,173,832 |
| 2022-06-20 | 526.91 | 534.67 | 507.49 | 508.60 | 411.96 | 2,660,026 |
| 2022-06-17 | 515.81 | 534.67 | 508.05 | 529.13 | 428.58 | 2,906,386 |
| 2022-06-16 | 539.11 | 549.09 | 524.69 | 527.46 | 427.23 | 3,838,561 |
| 2022-06-15 | 504.17 | 541.33 | 500.28 | 536.89 | 434.87 | 4,673,079 |
| 2022-06-14 | 486.97 | 509.71 | 447.59 | 509.16 | 412.41 | 6,568,500 |
| 2022-06-13 | 491.41 | 502.50 | 483.65 | 496.96 | 402.53 | 3,322,536 |
| 2022-06-10 | 476.99 | 509.71 | 468.12 | 501.39 | 406.12 | 6,236,690 |
| 2022-06-09 | 424.85 | 465.90 | 420.97 | 465.90 | 377.37 | 6,772,690 |
| 2022-06-08 | 427.07 | 432.62 | 419.31 | 423.74 | 343.22 | 1,372,738 |
| 2022-06-07 | 422.63 | 435.95 | 413.76 | 427.63 | 346.37 | 3,552,250 |
| 2022-06-06 | 410.43 | 413.21 | 407.10 | 410.43 | 332.44 | 678,046 |
| 2022-06-02 | 408.21 | 418.75 | 405.44 | 407.66 | 330.20 | 1,119,719 |
| 2022-06-01 | 396.01 | 410.99 | 393.79 | 410.43 | 332.44 | 1,598,013 |
| 2022-05-31 | 393.79 | 398.79 | 387.14 | 393.79 | 318.97 | 688,033 |
| 2022-05-30 | 400.45 | 403.22 | 393.79 | 394.35 | 319.41 | 827,860 |
| 2022-05-27 | 382.70 | 391.58 | 381.59 | 390.47 | 316.27 | 896,663 |
| 2022-05-26 | 396.57 | 398.79 | 380.48 | 382.15 | 309.53 | 1,443,760 |
| 2022-05-25 | 396.01 | 401.00 | 392.68 | 396.01 | 320.76 | 693,582 |
| 2022-05-24 | 407.10 | 411.54 | 394.90 | 396.01 | 320.76 | 1,195,181 |
| 2022-05-23 | 412.65 | 418.75 | 402.67 | 407.10 | 329.75 | 1,457,077 |
| 2022-05-20 | 412.65 | 424.30 | 409.32 | 410.99 | 332.89 | 1,942,030 |
| 2022-05-19 | 396.01 | 410.43 | 392.68 | 408.21 | 330.65 | 1,198,510 |
| 2022-05-18 | 393.79 | 409.88 | 384.36 | 408.21 | 330.65 | 1,859,910 |
| 2022-05-17 | 414.87 | 421.53 | 379.93 | 392.68 | 318.07 | 5,462,098 |
| 2022-05-16 | 434.84 | 438.16 | 422.08 | 422.08 | 341.88 | 2,432,531 |
| 2022-05-13 | 438.16 | 440.94 | 429.85 | 433.73 | 351.31 | 1,946,469 |
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.