PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	275.10	298.40	273.99	295.07	239.00	968,795
2022-02-10	287.30	288.41	279.54	284.53	230.46	857,822
2022-02-09	321.69	321.69	293.40	294.51	238.55	1,336,117
2022-02-08	321.69	321.69	316.14	318.36	257.87	741,301
2022-02-07	332.78	332.78	317.25	321.69	260.56	1,179,644
2022-01-26	319.47	325.02	311.71	320.58	259.66	1,367,189
2022-01-25	307.27	326.68	300.61	316.14	256.07	2,252,755
2022-01-24	293.96	303.94	280.65	303.94	246.19	1,993,077
2022-01-21	277.32	279.54	273.99	276.76	224.17	477,184
2022-01-20	276.21	286.75	272.88	280.09	226.87	1,060,903
2022-01-19	275.66	280.65	271.77	275.10	222.83	429,466
2022-01-18	279.54	290.63	275.10	280.09	226.87	905,541
2022-01-17	267.34	282.87	266.23	281.20	227.77	811,214
2022-01-14	272.88	272.88	262.90	266.23	215.64	746,849
2022-01-13	291.19	291.19	259.57	272.33	220.58	1,776,680
2022-01-12	288.41	289.52	284.53	285.08	230.91	395,064
2022-01-11	287.30	293.40	284.53	287.86	233.16	668,058
2022-01-10	277.32	289.52	272.88	288.97	234.06	1,386,054
2022-01-07	287.30	287.30	268.45	273.99	221.93	1,560,282
2022-01-06	310.60	310.60	274.55	290.63	235.41	2,456,945
2022-01-05	306.16	308.38	298.40	304.50	246.64	1,091,976
2022-01-04	310.60	315.03	287.30	311.71	252.48	1,934,262
2022-01-03	319.47	319.47	292.85	292.85	237.20	1,977,541
2021-12-30	323.35	325.02	316.14	325.02	263.26	1,686,792
2021-12-29	339.44	341.66	331.67	331.67	268.65	1,370,518
2021-12-28	316.70	341.66	316.70	341.66	276.74	2,212,804
2021-12-27	317.25	317.25	299.50	310.60	251.58	2,299,363
2021-12-24	327.79	327.79	317.25	319.47	258.77	1,990,858
2021-12-23	331.12	331.12	316.70	317.25	256.97	2,078,527
2021-12-22	305.05	333.89	304.50	333.89	270.45	3,884,060
2021-12-21	322.80	329.46	301.72	310.60	251.58	6,504,135
2021-12-20	332.78	332.78	332.78	332.78	269.55	1,811,082
2021-12-17	382.70	382.70	369.39	369.39	299.20	4,625,360
2021-12-16	439.27	439.27	399.34	410.43	332.44	1,959,786
2021-12-15	377.15	434.84	377.15	427.07	345.92	3,592,200
2021-12-14	468.12	468.12	395.46	395.46	320.31	2,994,055
2021-12-13	432.06	439.27	432.06	439.27	355.80	3,194,917
2021-12-10	374.94	399.34	374.94	399.34	323.46	2,682,221
2021-12-09	334.45	363.29	334.45	363.29	294.26	2,018,601
2021-12-08	326.13	339.44	326.13	330.56	267.75	2,070,759
2021-12-07	310.04	326.13	310.04	321.69	260.56	4,251,381
2021-12-06	282.87	296.73	277.87	296.73	240.35	3,142,759
2021-12-03	269.55	276.76	264.01	270.11	218.78	2,650,038
2021-12-02	266.23	266.23	254.02	266.23	215.64	2,338,204
2021-12-01	262.90	275.10	262.34	262.34	212.49	3,834,122
2021-11-30	232.95	250.14	232.95	250.14	202.61	2,211,695
2021-11-29	221.86	227.40	218.53	227.40	184.19	2,135,123
2021-11-26	217.42	217.42	207.43	216.31	175.21	1,356,092
2021-11-25	215.75	221.86	215.75	216.31	175.21	2,612,308
2021-11-24	203.00	212.98	203.00	210.76	170.71	3,220,440
2021-11-23	196.34	203.55	194.12	201.89	163.53	2,915,264
2021-11-22	210.21	210.21	181.92	200.78	162.63	8,988,824
2021-11-19	191.35	191.35	191.35	191.35	154.99	1,043,147
2021-11-18	174.16	174.16	174.16	174.16	141.06	650,303
2021-11-17	158.63	158.63	158.63	158.63	128.48	661,400
2021-11-16	144.21	144.21	144.21	144.21	116.80	308,505
2021-11-15	131.45	131.45	131.45	131.45	106.47	419,478
2021-11-12	114.81	120.91	114.26	119.80	97.037	990,990
2021-11-11	112.04	114.26	111.48	113.15	91.646	373,979
2021-11-10	110.71	113.15	110.71	112.04	90.748	378,418

← NewerPage 20 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.