PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 572.39 | 597.90 | 566.84 | 590.14 | 478.00 | 2,702,023 |
| 2025-04-28 | 555.75 | 569.06 | 554.64 | 566.84 | 459.13 | 1,096,369 |
| 2025-04-25 | 555.75 | 560.19 | 552.97 | 552.97 | 447.90 | 1,240,109 |
| 2025-04-24 | 557.97 | 563.51 | 544.10 | 544.10 | 440.71 | 1,455,303 |
| 2025-04-23 | 545.21 | 553.53 | 544.66 | 552.42 | 447.45 | 1,124,924 |
| 2025-04-22 | 540.22 | 550.20 | 535.78 | 535.78 | 433.97 | 1,177,894 |
| 2025-04-21 | 561.29 | 561.29 | 545.76 | 545.76 | 442.06 | 920,446 |
| 2025-04-18 | 553.53 | 555.75 | 546.32 | 554.08 | 448.80 | 796,647 |
| 2025-04-17 | 542.44 | 555.75 | 533.56 | 549.09 | 444.75 | 1,616,873 |
| 2025-04-16 | 554.64 | 557.97 | 538.55 | 543.55 | 440.26 | 1,649,763 |
| 2025-04-15 | 552.97 | 564.62 | 551.31 | 561.29 | 454.64 | 1,711,186 |
| 2025-04-14 | 554.64 | 557.97 | 539.66 | 551.87 | 447.00 | 2,716,245 |
| 2025-04-11 | 525.24 | 550.76 | 515.26 | 549.09 | 444.75 | 3,574,100 |
| 2025-04-10 | 543.55 | 543.55 | 543.55 | 543.55 | 440.26 | 915,743 |
| 2025-04-09 | 538.00 | 549.09 | 489.75 | 494.18 | 400.28 | 6,006,010 |
| 2025-04-08 | 488.08 | 546.87 | 488.08 | 544.10 | 440.71 | 4,852,850 |
| 2025-04-07 | 535.23 | 535.23 | 535.23 | 535.23 | 433.52 | 304,408 |
| 2025-04-02 | 589.03 | 596.79 | 581.26 | 594.57 | 481.59 | 1,129,005 |
| 2025-04-01 | 579.04 | 594.57 | 579.04 | 587.92 | 476.20 | 1,150,144 |
| 2025-03-31 | 599.01 | 603.45 | 566.84 | 574.61 | 465.42 | 3,065,795 |
| 2025-03-28 | 613.43 | 623.41 | 605.67 | 616.76 | 499.56 | 1,319,027 |
| 2025-03-27 | 634.51 | 635.62 | 618.98 | 620.09 | 502.26 | 1,007,756 |
| 2025-03-26 | 630.07 | 640.05 | 630.07 | 631.18 | 511.24 | 1,166,950 |
| 2025-03-25 | 625.63 | 627.85 | 620.09 | 626.74 | 507.65 | 735,959 |
| 2025-03-24 | 641.16 | 641.16 | 621.20 | 621.20 | 503.16 | 1,225,871 |
| 2025-03-21 | 635.62 | 642.27 | 630.07 | 641.16 | 519.33 | 1,587,420 |
| 2025-03-20 | 638.94 | 648.93 | 633.40 | 643.38 | 521.13 | 1,746,249 |
| 2025-03-19 | 631.18 | 647.82 | 622.30 | 635.62 | 514.84 | 2,558,073 |
| 2025-03-18 | 627.85 | 631.18 | 622.30 | 627.85 | 508.55 | 905,445 |
| 2025-03-17 | 621.20 | 627.85 | 617.87 | 623.41 | 504.95 | 796,897 |
| 2025-03-14 | 622.30 | 622.30 | 608.99 | 616.76 | 499.56 | 971,800 |
| 2025-03-13 | 628.96 | 637.83 | 616.76 | 617.87 | 500.46 | 1,534,204 |
| 2025-03-12 | 627.85 | 631.18 | 620.09 | 623.41 | 504.95 | 1,399,226 |
| 2025-03-11 | 617.87 | 625.63 | 605.67 | 615.65 | 498.66 | 3,569,738 |
| 2025-03-10 | 640.05 | 652.26 | 635.62 | 635.62 | 514.84 | 2,355,383 |
| 2025-03-07 | 651.15 | 656.69 | 634.51 | 641.16 | 519.33 | 6,133,063 |
| 2025-03-06 | 688.86 | 688.86 | 661.13 | 662.24 | 536.40 | 6,015,009 |
| 2025-03-05 | 706.61 | 708.83 | 692.19 | 694.41 | 562.46 | 2,045,080 |
| 2025-03-04 | 696.63 | 712.16 | 682.21 | 704.39 | 570.54 | 2,560,260 |
| 2025-03-03 | 708.83 | 716.59 | 696.63 | 702.17 | 568.75 | 2,437,274 |
| 2025-02-27 | 701.06 | 714.37 | 691.08 | 705.50 | 571.44 | 4,684,156 |
| 2025-02-26 | 724.36 | 732.12 | 709.94 | 711.05 | 575.93 | 3,174,091 |
| 2025-02-25 | 738.78 | 754.31 | 719.92 | 721.03 | 584.02 | 6,252,686 |
| 2025-02-24 | 713.27 | 731.01 | 713.27 | 722.14 | 584.92 | 3,310,721 |
| 2025-02-21 | 705.50 | 723.25 | 698.84 | 709.94 | 575.04 | 6,392,182 |
| 2025-02-20 | 744.33 | 756.53 | 689.97 | 698.84 | 566.05 | 10,745,314 |
| 2025-02-19 | 765.40 | 784.26 | 749.87 | 753.20 | 610.08 | 7,326,980 |
| 2025-02-18 | 796.46 | 803.12 | 769.84 | 769.84 | 623.55 | 9,878,773 |
| 2025-02-17 | 865.24 | 882.98 | 843.05 | 855.25 | 692.74 | 5,531,215 |
| 2025-02-14 | 844.16 | 860.80 | 839.72 | 850.82 | 689.14 | 3,556,090 |
| 2025-02-13 | 868.56 | 874.11 | 833.07 | 841.94 | 681.96 | 7,546,975 |
| 2025-02-12 | 805.34 | 871.89 | 800.90 | 849.71 | 688.25 | 12,897,380 |
| 2025-02-11 | 774.28 | 793.13 | 767.62 | 793.13 | 642.42 | 2,380,692 |
| 2025-02-10 | 773.17 | 780.93 | 767.62 | 773.17 | 626.25 | 1,003,954 |
| 2025-02-07 | 785.37 | 792.02 | 773.17 | 775.39 | 628.05 | 1,816,521 |
| 2025-02-06 | 759.86 | 795.35 | 755.42 | 785.37 | 636.13 | 4,246,861 |
| 2025-02-05 | 749.87 | 762.07 | 747.65 | 754.31 | 610.98 | 1,345,138 |
| 2025-02-04 | 758.75 | 758.75 | 739.89 | 743.22 | 601.99 | 1,095,234 |
| 2025-02-03 | 739.89 | 765.40 | 735.45 | 749.87 | 607.38 | 2,242,383 |
| 2025-01-22 | 774.28 | 778.71 | 758.75 | 762.07 | 617.27 | 1,501,998 |
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.