PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 107.38 | 110.82 | 107.38 | 109.93 | 89.041 | 327,371 |
| 2021-11-08 | 107.60 | 108.71 | 106.49 | 108.71 | 88.052 | 243,031 |
| 2021-11-05 | 104.27 | 106.49 | 102.94 | 105.27 | 85.267 | 261,897 |
| 2021-11-04 | 107.82 | 107.82 | 99.946 | 99.946 | 80.954 | 359,553 |
| 2021-11-03 | 108.60 | 108.71 | 107.27 | 107.71 | 87.244 | 127,619 |
| 2021-11-02 | 108.71 | 108.71 | 107.05 | 107.49 | 87.064 | 173,118 |
| 2021-11-01 | 108.04 | 108.71 | 107.93 | 108.71 | 88.052 | 325,151 |
| 2021-10-29 | 107.27 | 108.38 | 106.60 | 107.82 | 87.334 | 234,153 |
| 2021-10-28 | 106.71 | 107.60 | 106.71 | 107.27 | 86.884 | 209,739 |
| 2021-10-27 | 108.49 | 108.49 | 107.49 | 107.93 | 87.423 | 195,313 |
| 2021-10-26 | 107.27 | 108.49 | 106.82 | 107.49 | 87.064 | 225,275 |
| 2021-10-25 | 106.27 | 107.82 | 106.27 | 107.27 | 86.884 | 375,089 |
| 2021-10-22 | 102.72 | 106.49 | 102.72 | 105.38 | 85.357 | 218,617 |
| 2021-10-21 | 105.38 | 105.38 | 103.50 | 103.94 | 84.189 | 218,617 |
| 2021-10-20 | 104.27 | 107.05 | 104.27 | 105.27 | 85.267 | 224,166 |
| 2021-10-19 | 105.38 | 106.82 | 99.724 | 104.27 | 84.458 | 297,408 |
| 2021-10-18 | 100.94 | 105.16 | 100.94 | 105.05 | 85.087 | 464,977 |
| 2021-10-15 | 94.289 | 99.946 | 93.845 | 99.169 | 80.325 | 459,429 |
| 2021-10-14 | 85.414 | 91.959 | 85.414 | 91.959 | 74.485 | 584,828 |
← NewerPage 21 of 21 · 1,219 trading days
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.