PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 2,030,357 |
| 2026-07-21 | 1,185.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,044,851 |
| 2026-07-20 | 1,230.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,926,691 |
| 2026-07-17 | 1,225.00 | 1,260.00 | 1,190.00 | 1,195.00 | 1,195.00 | 3,377,763 |
| 2026-07-16 | 1,335.00 | 1,365.00 | 1,250.00 | 1,260.00 | 1,260.00 | 4,420,281 |
| 2026-07-15 | 1,235.00 | 1,320.00 | 1,210.00 | 1,320.00 | 1,320.00 | 2,157,754 |
| 2026-07-14 | 1,260.00 | 1,260.00 | 1,165.00 | 1,200.00 | 1,200.00 | 4,037,292 |
| 2026-07-13 | 1,275.00 | 1,310.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3,373,173 |
| 2026-07-09 | 1,400.00 | 1,400.00 | 1,245.00 | 1,285.00 | 1,285.00 | 6,711,957 |
| 2026-07-08 | 1,730.47 | 1,741.57 | 1,652.82 | 1,697.20 | 1,528.51 | 4,301,198 |
| 2026-07-07 | 1,630.64 | 1,708.29 | 1,608.45 | 1,658.37 | 1,493.54 | 3,569,848 |
| 2026-07-06 | 1,564.08 | 1,630.64 | 1,541.90 | 1,602.91 | 1,443.59 | 2,623,208 |
| 2026-07-03 | 1,541.90 | 1,586.27 | 1,530.80 | 1,547.44 | 1,393.64 | 3,205,716 |
| 2026-07-02 | 1,491.98 | 1,552.99 | 1,464.25 | 1,547.44 | 1,393.64 | 2,600,601 |
| 2026-07-01 | 1,530.80 | 1,558.54 | 1,503.07 | 1,508.62 | 1,358.68 | 2,675,199 |
| 2026-06-30 | 1,436.51 | 1,530.80 | 1,425.42 | 1,486.43 | 1,338.69 | 5,135,963 |
| 2026-06-29 | 1,336.68 | 1,408.78 | 1,336.68 | 1,408.78 | 1,268.76 | 2,907,656 |
| 2026-06-26 | 1,314.49 | 1,347.77 | 1,270.12 | 1,281.22 | 1,153.88 | 2,826,807 |
| 2026-06-25 | 1,292.31 | 1,347.77 | 1,270.12 | 1,325.59 | 1,193.84 | 2,772,540 |
| 2026-06-24 | 1,203.57 | 1,308.95 | 1,203.57 | 1,286.76 | 1,158.87 | 2,929,068 |
| 2026-06-23 | 1,209.11 | 1,275.67 | 1,209.11 | 1,214.66 | 1,093.93 | 2,382,960 |
| 2026-06-22 | 1,175.83 | 1,242.39 | 1,125.92 | 1,214.66 | 1,093.93 | 2,689,147 |
| 2026-06-18 | 1,131.46 | 1,192.47 | 1,125.92 | 1,175.83 | 1,058.97 | 2,843,156 |
| 2026-06-17 | 1,097.08 | 1,131.46 | 1,091.53 | 1,120.37 | 1,009.02 | 2,486,382 |
| 2026-06-16 | 1,066.02 | 1,105.95 | 1,056.03 | 1,099.29 | 990.03 | 1,998,856 |
| 2026-06-15 | 1,069.34 | 1,082.66 | 1,051.60 | 1,056.03 | 951.07 | 1,805,808 |
| 2026-06-12 | 1,064.91 | 1,073.78 | 1,027.19 | 1,052.70 | 948.08 | 1,923,493 |
| 2026-06-11 | 1,095.97 | 1,095.97 | 1,023.86 | 1,036.07 | 933.09 | 4,946,227 |
| 2026-06-10 | 1,101.51 | 1,131.46 | 1,087.09 | 1,093.75 | 985.04 | 4,662,954 |
| 2026-06-09 | 1,032.74 | 1,102.62 | 1,032.74 | 1,098.19 | 989.04 | 4,766,832 |
| 2026-06-08 | 1,006.12 | 1,060.47 | 1,006.12 | 1,027.19 | 925.10 | 3,873,609 |
| 2026-06-05 | 1,062.69 | 1,069.34 | 1,030.52 | 1,039.39 | 936.09 | 2,516,300 |
| 2026-06-04 | 989.48 | 1,048.27 | 981.71 | 1,040.50 | 937.09 | 2,644,650 |
| 2026-06-03 | 1,001.68 | 1,005.01 | 979.49 | 997.24 | 898.12 | 2,256,658 |
| 2026-06-02 | 1,067.13 | 1,070.45 | 998.35 | 1,000.57 | 901.12 | 4,137,928 |
| 2026-06-01 | 1,062.69 | 1,084.87 | 1,031.63 | 1,067.13 | 961.06 | 3,934,830 |
| 2026-05-29 | 965.07 | 1,036.07 | 962.85 | 1,031.63 | 929.09 | 5,399,400 |
| 2026-05-28 | 982.82 | 993.91 | 945.10 | 956.20 | 861.16 | 3,014,839 |
| 2026-05-27 | 988.37 | 1,016.10 | 969.51 | 972.84 | 876.15 | 3,144,955 |
| 2026-05-26 | 947.32 | 979.49 | 945.10 | 973.95 | 877.14 | 3,667,145 |
| 2026-05-25 | 906.28 | 946.21 | 897.41 | 931.79 | 839.18 | 3,411,056 |
| 2026-05-22 | 887.42 | 898.52 | 886.31 | 898.52 | 809.21 | 1,343,716 |
| 2026-05-21 | 881.88 | 891.86 | 869.67 | 885.20 | 797.22 | 1,628,917 |
| 2026-05-20 | 890.75 | 898.52 | 859.69 | 875.22 | 788.23 | 3,260,105 |
| 2026-05-19 | 882.99 | 901.84 | 873.00 | 882.99 | 795.22 | 3,574,884 |
| 2026-05-18 | 937.34 | 937.34 | 891.86 | 894.08 | 805.22 | 4,545,275 |
| 2026-05-15 | 897.41 | 952.87 | 890.75 | 916.26 | 825.20 | 6,962,306 |
| 2026-05-14 | 865.24 | 922.92 | 856.36 | 867.46 | 781.24 | 6,655,502 |
| 2026-05-13 | 844.16 | 867.46 | 815.32 | 867.46 | 781.24 | 7,395,909 |
| 2026-05-12 | 785.37 | 803.12 | 768.73 | 788.70 | 710.31 | 2,276,793 |
| 2026-05-11 | 804.23 | 808.66 | 776.49 | 783.15 | 705.31 | 3,751,873 |
| 2026-05-08 | 741.00 | 803.12 | 741.00 | 803.12 | 723.29 | 6,129,316 |
| 2026-05-07 | 735.45 | 741.00 | 723.25 | 731.01 | 658.36 | 1,842,534 |
| 2026-05-06 | 733.23 | 736.56 | 722.14 | 726.58 | 654.36 | 1,728,074 |
| 2026-05-05 | 716.59 | 731.01 | 712.16 | 717.70 | 646.37 | 1,448,833 |
| 2026-05-04 | 734.34 | 734.34 | 712.16 | 715.48 | 644.37 | 1,684,750 |
| 2026-04-30 | 718.81 | 741.00 | 714.37 | 733.23 | 660.36 | 2,252,285 |
| 2026-04-29 | 697.74 | 726.58 | 693.30 | 717.70 | 646.37 | 2,309,703 |
| 2026-04-28 | 676.66 | 697.74 | 670.00 | 691.08 | 622.39 | 1,203,821 |
| 2026-04-27 | 653.36 | 675.55 | 641.16 | 672.22 | 605.41 | 2,762,346 |
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.