PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	699.95	704.39	683.32	687.75	619.40	1,211,228
2026-04-23	716.59	719.92	689.97	697.74	628.39	2,008,603
2026-04-22	725.47	725.47	713.27	717.70	646.37	1,096,942
2026-04-21	735.45	738.78	721.03	721.03	649.37	1,230,715
2026-04-20	732.12	752.09	727.69	729.90	657.36	2,282,228
2026-04-17	735.45	743.22	717.70	724.36	652.36	1,794,085
2026-04-16	726.58	732.12	717.70	732.12	659.36	1,342,439
2026-04-15	717.70	725.47	714.37	721.03	649.37	1,295,665
2026-04-14	726.58	726.58	708.83	712.16	641.37	1,407,542
2026-04-13	717.70	722.14	709.94	717.70	646.37	1,053,756
2026-04-10	712.16	721.03	703.28	716.59	645.37	1,444,087
2026-04-09	725.47	727.69	695.52	699.95	630.39	2,076,113
2026-04-08	727.69	734.34	713.27	718.81	647.37	1,770,596
2026-04-07	729.90	737.67	707.72	707.72	637.38	2,412,458
2026-04-02	712.16	712.16	696.63	701.06	631.38	854,965
2026-04-01	687.75	704.39	681.10	704.39	634.38	1,617,578
2026-03-31	674.44	688.86	660.02	665.57	599.42	2,294,238
2026-03-30	693.30	698.85	676.66	682.21	614.40	1,904,444
2026-03-27	701.06	732.12	701.06	709.94	639.38	1,188,759
2026-03-26	728.80	734.34	713.27	713.27	642.37	1,207,050
2026-03-25	703.28	714.37	699.95	709.94	639.38	1,138,694
2026-03-24	699.95	703.28	682.21	687.75	619.40	1,225,485
2026-03-23	687.75	698.85	679.99	681.10	613.40	1,998,742
2026-03-20	717.70	725.47	709.94	709.94	639.38	1,506,980
2026-03-19	741.00	742.11	714.37	716.59	645.37	2,517,786
2026-03-18	735.45	762.07	735.45	746.54	672.34	2,309,368
2026-03-17	726.58	734.34	721.03	728.80	656.36	1,597,491
2026-03-16	728.80	729.90	713.27	719.92	648.37	1,596,889
2026-03-13	731.01	741.00	716.59	728.80	656.36	2,270,652
2026-03-12	741.00	758.75	736.56	736.56	663.35	1,658,055
2026-03-11	743.22	757.64	741.00	743.22	669.35	1,556,552
2026-03-10	765.40	765.40	739.89	743.22	669.35	1,612,567
2026-03-09	715.48	755.42	713.27	739.89	666.35	3,087,389
2026-03-06	776.49	788.70	763.18	774.28	697.32	2,398,636
2026-03-05	770.95	780.93	760.96	764.29	688.33	2,499,279
2026-03-04	757.64	770.95	736.56	743.22	669.35	3,192,662
2026-03-03	748.76	770.95	729.90	765.40	689.33	5,304,752
2026-03-02	790.92	802.01	763.18	764.29	688.33	4,273,509
2026-02-26	837.50	849.71	785.37	803.12	723.29	5,637,267
2026-02-25	828.63	830.85	816.43	828.63	746.27	1,188,720
2026-02-24	787.59	816.43	787.59	810.88	730.29	1,290,162
2026-02-23	799.79	799.79	782.04	786.48	708.31	1,819,224
2026-02-11	813.10	813.10	787.59	804.23	724.29	1,161,392
2026-02-10	814.21	814.21	803.12	807.55	727.29	720,314
2026-02-09	824.19	824.19	810.88	810.88	730.29	1,362,949
2026-02-06	798.68	802.01	759.86	802.01	722.30	2,616,992
2026-02-05	836.40	836.40	814.21	814.21	733.29	1,847,502
2026-02-04	854.14	856.36	845.27	845.27	761.26	1,375,948
2026-02-03	865.24	865.24	833.07	864.13	778.24	2,314,530
2026-02-02	850.82	854.14	824.19	846.38	762.26	5,395,187
2026-01-30	828.63	857.47	828.63	854.14	769.25	8,257,570
2026-01-29	778.71	829.74	777.60	810.88	730.29	7,859,885
2026-01-28	803.12	804.23	767.62	776.49	699.32	7,359,907
2026-01-27	750.98	805.34	750.98	800.90	721.30	14,408,536
2026-01-26	679.99	732.12	678.88	732.12	659.36	7,284,832
2026-01-23	641.16	670.00	635.62	665.57	599.42	6,240,942
2026-01-22	621.20	632.29	613.43	618.98	557.46	2,232,487
2026-01-21	643.38	643.38	608.99	610.10	549.46	4,174,280
2026-01-20	638.94	657.80	637.83	645.60	581.43	2,892,983
2026-01-19	665.57	678.88	634.51	640.05	576.44	7,819,123

← NewerPage 3 of 5 · 242 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.