PharmaEssentia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	597.90	651.15	596.79	651.15	586.43	9,863,712
2026-01-15	586.81	593.46	582.37	592.35	533.48	2,365,311
2026-01-14	579.04	587.92	577.93	584.59	526.49	2,233,773
2026-01-13	573.50	591.25	565.73	574.61	517.50	3,386,387
2026-01-12	574.61	580.15	570.17	573.50	516.50	1,544,346
2026-01-09	574.61	577.93	566.84	567.95	511.50	1,361,419
2026-01-08	561.29	577.93	561.29	574.61	517.50	2,805,316
2026-01-07	553.53	581.26	551.87	562.40	506.51	3,054,513
2026-01-06	562.40	563.51	549.09	554.64	499.51	2,716,915
2026-01-05	555.75	559.08	541.33	544.10	490.02	1,370,624
2026-01-02	521.36	555.75	521.36	549.09	494.52	2,248,209
2025-12-31	524.13	525.80	518.03	521.36	469.54	1,809,206
2025-12-30	541.33	541.33	524.13	524.13	472.04	2,761,267
2025-12-29	545.21	545.76	536.34	537.45	484.03	1,220,044
2025-12-26	547.43	551.87	542.44	542.44	488.52	838,569
2025-12-24	551.87	557.97	541.33	543.55	489.52	1,579,739
2025-12-23	551.87	556.86	550.20	550.20	495.52	675,704
2025-12-22	551.31	554.64	549.09	551.31	496.52	646,800
2025-12-19	553.53	555.75	547.98	548.54	494.02	1,106,058
2025-12-18	556.86	561.29	549.65	549.65	495.02	1,227,592
2025-12-17	566.84	572.39	556.86	556.86	501.51	1,282,811
2025-12-16	563.51	574.61	562.40	566.84	510.50	1,645,897
2025-12-15	553.53	570.17	551.31	566.84	510.50	1,424,882
2025-12-12	565.73	567.95	555.75	556.86	501.51	1,354,962
2025-12-11	576.82	577.93	564.62	564.62	508.50	966,205
2025-12-10	570.17	583.48	570.17	572.39	515.50	2,866,513
2025-12-09	565.73	571.28	561.29	567.95	511.50	1,048,602
2025-12-08	580.15	584.59	565.73	565.73	509.50	2,213,480
2025-12-05	574.61	576.82	560.19	569.06	512.50	1,735,387
2025-12-04	580.15	581.26	569.06	573.50	516.50	1,649,059
2025-12-03	579.04	582.37	573.50	575.72	518.49	1,518,878
2025-12-02	571.28	579.04	569.06	574.61	517.50	1,352,185
2025-12-01	571.28	575.72	562.40	571.28	514.50	1,600,151
2025-11-28	580.15	580.15	569.06	572.39	515.50	1,488,255
2025-11-27	562.40	580.15	554.64	580.15	522.49	3,727,970
2025-11-26	544.66	560.19	543.55	559.08	503.51	2,345,809
2025-11-25	539.11	544.66	535.23	540.77	487.03	1,204,538
2025-11-24	521.36	541.33	519.70	540.77	487.03	2,955,403
2025-11-21	519.70	526.35	518.03	518.59	467.04	1,157,461
2025-11-20	514.15	531.34	514.15	527.46	475.04	1,649,400
2025-11-19	503.61	511.93	501.95	503.06	453.06	1,423,534
2025-11-18	512.49	515.26	503.06	503.06	453.06	2,087,061
2025-11-17	532.45	535.78	516.92	518.03	466.55	2,764,446
2025-11-14	543.55	545.21	533.01	533.01	480.03	2,599,483
2025-11-13	557.97	557.97	546.32	546.87	492.52	1,639,112
2025-11-12	550.20	559.08	550.20	554.64	499.51	1,261,636
2025-11-11	555.75	560.19	549.09	549.09	494.52	1,291,027
2025-11-10	553.53	555.75	543.55	554.64	499.51	2,048,142
2025-11-07	570.17	573.50	555.75	555.75	500.51	2,436,196
2025-11-06	560.19	579.04	559.08	565.73	509.50	3,881,613
2025-11-05	554.64	560.19	543.55	549.65	495.02	2,076,576
2025-11-04	554.64	570.17	547.43	547.43	493.02	2,463,003
2025-11-03	554.64	559.08	550.20	552.42	497.52	1,593,573
2025-10-31	548.54	559.08	547.43	552.42	497.52	1,343,559
2025-10-30	550.20	553.53	545.76	545.76	491.52	1,423,766
2025-10-29	554.64	559.08	548.54	550.20	495.52	1,456,647
2025-10-28	560.19	561.29	553.53	554.64	499.51	1,262,142
2025-10-27	560.19	564.62	555.75	560.19	504.51	1,153,173
2025-10-23	569.06	570.17	554.64	557.97	502.51	2,596,524
2025-10-22	575.72	579.04	569.06	570.17	513.50	1,220,140

← NewerPage 4 of 21 · 1,217 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.