PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 596.79 | 602.34 | 581.26 | 583.48 | 472.61 | 1,314,182 |
| 2025-07-23 | 586.81 | 602.34 | 585.70 | 594.57 | 481.59 | 1,087,175 |
| 2025-07-22 | 604.56 | 605.67 | 584.59 | 584.59 | 473.51 | 1,582,143 |
| 2025-07-21 | 608.99 | 620.09 | 604.56 | 604.56 | 489.68 | 1,124,037 |
| 2025-07-18 | 607.88 | 613.43 | 602.34 | 607.88 | 492.37 | 837,955 |
| 2025-07-17 | 593.46 | 614.54 | 592.35 | 607.88 | 492.37 | 2,614,768 |
| 2025-07-16 | 582.37 | 590.14 | 579.04 | 587.92 | 476.20 | 1,059,456 |
| 2025-07-15 | 583.48 | 586.81 | 580.15 | 584.59 | 473.51 | 832,445 |
| 2025-07-14 | 596.79 | 599.01 | 580.15 | 581.26 | 470.81 | 1,466,775 |
| 2025-07-11 | 594.57 | 601.23 | 592.35 | 594.57 | 481.59 | 1,052,979 |
| 2025-07-10 | 580.15 | 605.67 | 579.04 | 594.57 | 481.59 | 2,639,405 |
| 2025-07-09 | 576.82 | 589.03 | 574.61 | 579.04 | 469.01 | 1,636,758 |
| 2025-07-08 | 586.81 | 590.14 | 579.04 | 581.26 | 470.81 | 1,393,694 |
| 2025-07-07 | 603.45 | 607.88 | 586.81 | 586.81 | 475.30 | 1,517,220 |
| 2025-07-04 | 617.87 | 618.98 | 597.90 | 600.12 | 486.09 | 1,806,101 |
| 2025-07-03 | 630.07 | 636.73 | 610.10 | 615.65 | 498.66 | 3,803,028 |
| 2025-07-02 | 612.32 | 643.38 | 608.99 | 633.40 | 513.04 | 6,599,693 |
| 2025-07-01 | 611.21 | 625.63 | 600.12 | 608.99 | 493.27 | 2,977,078 |
| 2025-06-30 | 610.10 | 612.32 | 604.56 | 607.88 | 492.37 | 1,110,913 |
| 2025-06-27 | 613.43 | 615.65 | 603.45 | 606.77 | 491.48 | 1,195,113 |
| 2025-06-26 | 607.88 | 614.54 | 605.67 | 612.32 | 495.97 | 1,006,767 |
| 2025-06-25 | 616.76 | 621.20 | 602.34 | 604.56 | 489.68 | 2,164,272 |
| 2025-06-24 | 590.14 | 610.10 | 590.14 | 610.10 | 494.17 | 2,677,150 |
| 2025-06-23 | 569.06 | 587.92 | 563.51 | 585.70 | 474.40 | 1,566,377 |
| 2025-06-20 | 585.70 | 587.92 | 573.50 | 577.93 | 468.12 | 2,066,057 |
| 2025-06-19 | 591.24 | 592.35 | 580.15 | 583.48 | 472.61 | 1,922,374 |
| 2025-06-18 | 590.14 | 594.57 | 584.59 | 590.14 | 478.00 | 1,930,316 |
| 2025-06-17 | 589.03 | 592.35 | 581.26 | 584.59 | 473.51 | 1,317,070 |
| 2025-06-16 | 594.57 | 596.79 | 581.26 | 584.59 | 473.51 | 1,637,103 |
| 2025-06-13 | 605.67 | 613.43 | 590.14 | 596.79 | 483.39 | 2,291,418 |
| 2025-06-12 | 614.54 | 620.09 | 605.67 | 605.67 | 490.58 | 1,909,944 |
| 2025-06-11 | 610.10 | 617.87 | 604.56 | 612.32 | 495.97 | 2,534,806 |
| 2025-06-10 | 611.21 | 620.09 | 600.12 | 602.34 | 487.88 | 4,054,861 |
| 2025-06-09 | 569.06 | 606.77 | 567.95 | 605.67 | 490.58 | 4,294,413 |
| 2025-06-06 | 579.04 | 581.26 | 560.19 | 563.51 | 456.43 | 3,578,098 |
| 2025-06-05 | 581.26 | 593.46 | 576.82 | 586.81 | 475.30 | 2,182,357 |
| 2025-06-04 | 576.82 | 579.04 | 572.39 | 577.93 | 468.12 | 1,576,723 |
| 2025-06-03 | 562.40 | 580.15 | 561.29 | 571.28 | 462.72 | 3,210,510 |
| 2025-06-02 | 554.64 | 567.95 | 550.76 | 564.62 | 457.33 | 2,310,215 |
| 2025-05-29 | 571.28 | 573.50 | 554.64 | 554.64 | 449.25 | 3,682,301 |
| 2025-05-28 | 577.93 | 580.15 | 565.73 | 571.28 | 462.72 | 1,616,833 |
| 2025-05-27 | 569.06 | 583.48 | 566.84 | 570.17 | 461.83 | 2,465,872 |
| 2025-05-26 | 557.97 | 573.50 | 554.64 | 569.06 | 460.93 | 4,290,060 |
| 2025-05-23 | 526.91 | 556.86 | 526.91 | 555.75 | 450.15 | 4,146,588 |
| 2025-05-22 | 556.86 | 556.86 | 541.33 | 541.33 | 438.46 | 2,650,323 |
| 2025-05-21 | 559.08 | 564.62 | 554.08 | 560.19 | 453.74 | 1,138,289 |
| 2025-05-20 | 565.73 | 569.06 | 555.75 | 555.75 | 450.15 | 1,769,154 |
| 2025-05-19 | 555.75 | 577.93 | 554.64 | 557.97 | 451.94 | 2,610,324 |
| 2025-05-16 | 554.64 | 564.62 | 553.53 | 554.08 | 448.80 | 1,620,766 |
| 2025-05-15 | 572.39 | 572.39 | 555.75 | 559.08 | 452.84 | 1,396,333 |
| 2025-05-14 | 550.76 | 567.95 | 548.54 | 563.51 | 456.43 | 2,270,819 |
| 2025-05-13 | 562.40 | 564.62 | 549.09 | 551.31 | 446.55 | 2,579,770 |
| 2025-05-12 | 561.29 | 561.29 | 541.88 | 553.53 | 448.35 | 2,989,491 |
| 2025-05-09 | 567.95 | 573.50 | 556.86 | 571.28 | 462.72 | 1,334,091 |
| 2025-05-08 | 561.29 | 573.50 | 552.42 | 571.28 | 462.72 | 1,438,116 |
| 2025-05-07 | 593.46 | 593.46 | 551.31 | 556.86 | 451.04 | 4,491,221 |
| 2025-05-06 | 595.68 | 597.90 | 569.06 | 589.03 | 477.10 | 2,325,348 |
| 2025-05-05 | 607.88 | 608.99 | 580.15 | 597.90 | 484.29 | 1,891,588 |
| 2025-05-02 | 595.68 | 596.79 | 589.03 | 596.79 | 483.39 | 939,399 |
| 2025-04-30 | 589.03 | 591.24 | 582.37 | 582.37 | 471.71 | 1,515,178 |
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.