PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	429.29	441.49	420.97	435.95	353.11	2,876,424
2022-05-11	409.88	441.49	403.78	432.62	350.41	3,808,598
2022-05-10	394.90	408.77	390.47	408.77	331.09	2,128,465
2022-05-09	399.34	409.88	390.47	402.67	326.15	2,529,078
2022-05-06	377.15	410.43	369.39	403.22	326.60	5,431,025
2022-05-05	350.53	381.59	346.09	381.59	309.08	3,728,697
2022-05-04	356.08	358.85	346.09	347.20	281.23	2,017,492
2022-05-03	358.30	372.16	349.42	359.41	291.11	1,493,698
2022-04-29	332.78	344.99	330.56	343.88	278.53	837,847
2022-04-28	328.90	332.78	319.47	332.23	269.10	669,168
2022-04-27	330.56	334.45	317.25	325.57	263.71	1,248,448
2022-04-26	340.55	341.10	335.56	338.88	274.49	480,514
2022-04-25	341.10	346.09	335.56	340.55	275.84	756,837
2022-04-22	351.64	361.62	348.31	348.31	282.13	771,263
2022-04-21	342.77	354.97	342.21	354.97	287.52	1,170,767
2022-04-20	336.11	342.77	332.78	340.55	275.84	613,681
2022-04-19	334.45	339.99	334.45	337.78	273.59	366,211
2022-04-18	342.21	345.54	336.11	337.22	273.14	536,000
2022-04-15	342.77	348.87	339.99	343.88	278.53	397,284
2022-04-14	339.44	352.20	339.44	346.09	280.33	491,611
2022-04-13	345.54	349.42	337.22	340.55	275.84	589,267
2022-04-12	355.52	355.52	343.88	344.99	279.43	699,131
2022-04-11	361.62	361.62	352.20	359.41	291.11	601,474
2022-04-08	346.09	363.29	346.09	360.52	292.01	1,217,375
2022-04-07	357.19	357.19	345.54	345.54	279.88	509,367
2022-04-06	360.52	360.52	354.97	357.19	289.31	541,549
2022-04-01	348.31	354.97	344.99	354.41	287.07	660,290
2022-03-31	346.09	349.42	342.21	348.31	282.13	451,661
2022-03-30	347.20	347.20	341.66	344.99	279.43	377,309
2022-03-29	327.79	339.99	327.79	338.33	274.04	865,590
2022-03-28	348.87	348.87	328.35	328.35	265.95	1,431,553
2022-03-25	348.87	354.97	346.09	354.41	287.07	776,812
2022-03-24	338.33	352.75	336.11	348.31	282.13	909,980
2022-03-23	339.99	342.77	337.22	338.33	274.04	295,189
2022-03-22	336.11	338.33	333.34	335.00	271.35	276,323
2022-03-21	341.66	341.66	335.00	336.67	272.69	544,878
2022-03-18	344.99	344.99	338.88	341.10	276.29	359,553
2022-03-17	341.66	346.09	340.55	343.88	278.53	410,601
2022-03-16	347.20	348.31	337.78	339.44	274.94	502,708
2022-03-15	349.42	349.42	341.10	342.21	277.19	648,083
2022-03-14	343.88	348.87	342.77	347.76	281.68	894,443
2022-03-11	333.89	340.55	333.89	338.33	274.04	592,597
2022-03-10	346.65	348.31	334.45	338.33	274.04	872,249
2022-03-09	336.11	342.21	332.78	339.44	274.94	714,667
2022-03-08	338.33	343.32	326.13	330.56	267.75	1,155,230
2022-03-07	352.75	353.30	329.46	338.88	274.49	1,846,593
2022-03-04	360.52	366.06	354.41	366.06	296.50	1,222,924
2022-03-03	364.95	364.95	350.53	359.96	291.56	2,084,075
2022-03-02	331.67	334.45	328.90	332.23	269.10	643,644
2022-03-01	330.56	333.89	327.24	332.78	269.55	649,193
2022-02-25	319.47	331.67	317.25	329.46	266.85	1,239,570
2022-02-24	316.14	327.24	307.27	311.15	252.03	1,044,257
2022-02-23	334.45	334.45	313.37	322.80	261.46	1,590,245
2022-02-22	344.99	344.99	331.12	335.56	271.79	1,307,264
2022-02-21	344.43	344.99	335.00	342.21	277.19	723,545
2022-02-18	330.56	360.52	321.69	344.43	278.98	4,316,855
2022-02-17	332.23	332.23	332.23	332.23	269.10	1,245,119
2022-02-16	302.28	302.28	302.28	302.28	244.84	307,396
2022-02-15	289.52	291.74	269.55	275.10	222.83	1,245,119
2022-02-14	291.19	291.74	282.87	285.64	231.36	614,791

← NewerPage 19 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.