PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 574.61 | 581.26 | 569.06 | 574.61 | 517.50 | 1,496,531 |
| 2025-10-20 | 579.04 | 579.04 | 563.51 | 569.06 | 512.50 | 1,931,580 |
| 2025-10-17 | 572.39 | 577.93 | 569.06 | 572.39 | 515.50 | 1,060,165 |
| 2025-10-16 | 580.15 | 583.48 | 572.39 | 573.50 | 516.50 | 1,610,549 |
| 2025-10-15 | 581.26 | 583.48 | 569.06 | 571.28 | 514.50 | 2,169,816 |
| 2025-10-14 | 582.37 | 591.25 | 570.17 | 571.28 | 514.50 | 2,036,164 |
| 2025-10-13 | 576.82 | 584.59 | 574.61 | 580.15 | 522.49 | 2,043,101 |
| 2025-10-09 | 599.01 | 601.23 | 585.70 | 594.57 | 535.48 | 1,899,943 |
| 2025-10-08 | 618.98 | 618.98 | 595.68 | 597.90 | 538.48 | 2,805,311 |
| 2025-10-07 | 627.85 | 630.07 | 608.99 | 614.54 | 553.46 | 3,009,801 |
| 2025-10-03 | 618.98 | 627.85 | 606.78 | 620.09 | 558.46 | 3,877,676 |
| 2025-10-02 | 617.87 | 617.87 | 605.67 | 612.32 | 551.46 | 3,032,037 |
| 2025-10-01 | 573.50 | 621.20 | 573.50 | 620.09 | 558.46 | 7,814,277 |
| 2025-09-30 | 571.28 | 577.93 | 566.84 | 571.28 | 514.50 | 1,350,961 |
| 2025-09-26 | 574.61 | 576.82 | 563.51 | 567.95 | 511.50 | 1,891,402 |
| 2025-09-25 | 581.26 | 591.25 | 575.72 | 575.72 | 518.49 | 2,281,525 |
| 2025-09-24 | 590.14 | 596.79 | 573.50 | 575.72 | 518.49 | 4,379,650 |
| 2025-09-23 | 554.64 | 581.26 | 552.98 | 573.50 | 516.50 | 5,461,762 |
| 2025-09-22 | 560.19 | 574.61 | 545.76 | 549.09 | 494.52 | 7,850,934 |
| 2025-09-19 | 540.22 | 566.84 | 538.55 | 566.84 | 510.50 | 5,096,387 |
| 2025-09-18 | 536.34 | 541.33 | 529.13 | 539.11 | 485.53 | 2,352,649 |
| 2025-09-17 | 543.55 | 543.55 | 534.67 | 536.34 | 483.03 | 2,450,831 |
| 2025-09-16 | 549.65 | 552.42 | 542.99 | 545.21 | 491.02 | 1,902,652 |
| 2025-09-15 | 554.64 | 556.86 | 545.76 | 549.09 | 494.52 | 1,985,884 |
| 2025-09-12 | 555.75 | 559.08 | 544.10 | 559.08 | 503.51 | 2,627,663 |
| 2025-09-11 | 565.73 | 570.17 | 551.31 | 552.42 | 497.52 | 5,642,455 |
| 2025-09-10 | 593.46 | 601.23 | 583.48 | 596.79 | 484.33 | 3,249,425 |
| 2025-09-09 | 582.37 | 592.35 | 577.93 | 590.14 | 478.93 | 2,539,810 |
| 2025-09-08 | 562.40 | 579.04 | 557.97 | 575.72 | 467.23 | 2,253,640 |
| 2025-09-05 | 582.37 | 582.37 | 562.40 | 565.73 | 459.12 | 1,875,413 |
| 2025-09-04 | 569.06 | 577.93 | 566.84 | 575.72 | 467.23 | 1,978,641 |
| 2025-09-03 | 566.84 | 577.93 | 565.73 | 571.28 | 463.62 | 2,114,353 |
| 2025-09-02 | 552.97 | 566.84 | 551.87 | 566.84 | 460.02 | 2,486,154 |
| 2025-09-01 | 550.76 | 556.86 | 547.43 | 548.54 | 445.17 | 1,014,189 |
| 2025-08-29 | 557.97 | 559.08 | 550.20 | 550.76 | 446.97 | 1,471,311 |
| 2025-08-28 | 555.75 | 564.62 | 555.75 | 556.86 | 451.92 | 1,094,562 |
| 2025-08-27 | 560.19 | 563.51 | 554.64 | 554.64 | 450.12 | 2,009,439 |
| 2025-08-26 | 550.20 | 561.29 | 548.54 | 561.29 | 455.52 | 2,710,691 |
| 2025-08-25 | 549.09 | 551.31 | 543.55 | 550.76 | 446.97 | 1,471,580 |
| 2025-08-22 | 554.64 | 557.97 | 544.10 | 544.10 | 441.57 | 1,376,442 |
| 2025-08-21 | 552.97 | 559.08 | 550.20 | 550.20 | 446.52 | 1,006,013 |
| 2025-08-20 | 550.20 | 555.75 | 542.44 | 552.97 | 448.77 | 1,879,366 |
| 2025-08-19 | 552.42 | 557.97 | 548.54 | 550.20 | 446.52 | 2,040,056 |
| 2025-08-18 | 563.51 | 563.51 | 555.75 | 555.75 | 451.02 | 1,852,106 |
| 2025-08-15 | 566.84 | 571.28 | 559.08 | 559.08 | 453.72 | 1,255,409 |
| 2025-08-14 | 550.76 | 564.62 | 550.76 | 563.51 | 457.32 | 1,547,727 |
| 2025-08-13 | 567.95 | 567.95 | 550.20 | 552.42 | 448.32 | 1,979,102 |
| 2025-08-12 | 557.97 | 566.84 | 556.86 | 559.08 | 453.72 | 1,195,779 |
| 2025-08-11 | 565.73 | 566.84 | 553.53 | 553.53 | 449.22 | 1,840,053 |
| 2025-08-08 | 574.61 | 580.15 | 565.73 | 565.73 | 458.23 | 1,771,927 |
| 2025-08-07 | 567.95 | 573.50 | 565.73 | 565.73 | 458.23 | 894,148 |
| 2025-08-06 | 580.15 | 590.14 | 562.40 | 562.40 | 455.54 | 2,887,374 |
| 2025-08-05 | 555.75 | 564.62 | 555.75 | 564.62 | 457.33 | 1,023,606 |
| 2025-08-04 | 551.31 | 562.40 | 551.31 | 552.97 | 447.90 | 1,793,763 |
| 2025-08-01 | 549.09 | 551.31 | 540.22 | 550.76 | 446.10 | 2,149,246 |
| 2025-07-31 | 554.64 | 561.29 | 549.65 | 550.20 | 445.65 | 1,931,920 |
| 2025-07-30 | 555.75 | 557.97 | 549.65 | 552.97 | 447.90 | 1,613,887 |
| 2025-07-29 | 570.17 | 570.17 | 555.75 | 555.75 | 450.15 | 1,902,981 |
| 2025-07-28 | 572.39 | 573.50 | 561.29 | 565.73 | 458.23 | 1,676,811 |
| 2025-07-25 | 583.48 | 583.48 | 569.06 | 572.39 | 463.62 | 2,079,108 |
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.