PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 774.28 | 778.71 | 758.75 | 762.07 | 617.27 | 1,501,998 |
| 2025-01-21 | 768.73 | 778.71 | 763.18 | 768.73 | 622.66 | 1,267,618 |
| 2025-01-20 | 787.59 | 787.59 | 765.40 | 768.73 | 622.66 | 1,838,709 |
| 2025-01-17 | 798.68 | 804.23 | 783.15 | 785.37 | 636.13 | 1,351,983 |
| 2025-01-16 | 804.23 | 806.44 | 790.91 | 799.79 | 647.81 | 1,963,176 |
| 2025-01-15 | 799.79 | 802.01 | 788.70 | 795.35 | 644.22 | 1,681,150 |
| 2025-01-14 | 783.15 | 806.44 | 783.15 | 798.68 | 646.92 | 3,205,042 |
| 2025-01-13 | 809.77 | 811.99 | 772.06 | 783.15 | 634.34 | 4,318,467 |
| 2025-01-10 | 805.34 | 806.44 | 792.02 | 800.90 | 648.71 | 2,364,285 |
| 2025-01-09 | 809.77 | 813.10 | 797.57 | 797.57 | 646.02 | 3,354,253 |
| 2025-01-08 | 799.79 | 814.21 | 794.24 | 807.55 | 654.10 | 4,486,274 |
| 2025-01-07 | 757.64 | 814.21 | 755.42 | 803.12 | 650.51 | 11,169,050 |
| 2025-01-06 | 750.98 | 750.98 | 742.11 | 750.98 | 608.28 | 6,143,993 |
| 2025-01-03 | 665.57 | 687.75 | 665.57 | 683.31 | 553.47 | 1,867,039 |
| 2025-01-02 | 684.42 | 687.75 | 666.68 | 667.79 | 540.89 | 1,061,133 |
| 2024-12-31 | 667.79 | 682.21 | 661.13 | 682.21 | 552.57 | 1,108,279 |
| 2024-12-30 | 666.68 | 682.21 | 666.68 | 667.79 | 540.89 | 990,263 |
| 2024-12-27 | 678.88 | 683.31 | 664.46 | 670.00 | 542.69 | 1,045,876 |
| 2024-12-26 | 675.55 | 682.21 | 671.11 | 674.44 | 546.28 | 949,946 |
| 2024-12-25 | 682.21 | 687.75 | 664.46 | 672.22 | 544.49 | 1,475,725 |
| 2024-12-24 | 662.24 | 684.42 | 661.13 | 673.33 | 545.39 | 2,743,852 |
| 2024-12-23 | 636.73 | 657.80 | 634.51 | 654.47 | 530.11 | 1,619,551 |
| 2024-12-20 | 630.07 | 637.83 | 627.85 | 627.85 | 508.55 | 984,679 |
| 2024-12-19 | 632.29 | 646.71 | 632.29 | 634.51 | 513.94 | 738,860 |
| 2024-12-18 | 630.07 | 648.93 | 630.07 | 643.38 | 521.13 | 1,272,159 |
| 2024-12-17 | 630.07 | 636.73 | 624.52 | 626.74 | 507.65 | 812,826 |
| 2024-12-16 | 648.93 | 654.47 | 626.74 | 628.96 | 509.45 | 1,423,126 |
| 2024-12-13 | 663.35 | 670.00 | 647.82 | 648.93 | 525.62 | 1,360,133 |
| 2024-12-12 | 633.40 | 670.00 | 633.40 | 661.13 | 535.50 | 2,216,173 |
| 2024-12-11 | 645.60 | 650.04 | 627.85 | 628.96 | 509.45 | 1,046,590 |
| 2024-12-10 | 648.93 | 656.69 | 645.60 | 645.60 | 522.92 | 572,650 |
| 2024-12-09 | 656.69 | 661.13 | 645.60 | 645.60 | 522.92 | 857,725 |
| 2024-12-06 | 678.88 | 687.75 | 655.58 | 656.69 | 531.91 | 2,419,380 |
| 2024-12-05 | 653.36 | 676.66 | 653.36 | 664.46 | 538.20 | 1,313,335 |
| 2024-12-04 | 643.38 | 658.91 | 642.27 | 653.36 | 529.21 | 835,774 |
| 2024-12-03 | 643.38 | 651.15 | 640.05 | 644.49 | 522.02 | 698,240 |
| 2024-12-02 | 650.04 | 663.35 | 636.73 | 640.05 | 518.43 | 1,831,015 |
| 2024-11-29 | 606.77 | 662.24 | 602.34 | 644.49 | 522.02 | 2,740,996 |
| 2024-11-28 | 636.73 | 636.73 | 610.10 | 614.54 | 497.77 | 1,736,167 |
| 2024-11-27 | 643.38 | 648.93 | 628.96 | 628.96 | 509.45 | 1,150,087 |
| 2024-11-26 | 646.71 | 647.82 | 638.94 | 638.94 | 517.53 | 641,711 |
| 2024-11-25 | 637.83 | 648.93 | 637.83 | 646.71 | 523.82 | 1,214,092 |
| 2024-11-22 | 631.18 | 640.05 | 631.18 | 631.18 | 511.24 | 585,272 |
| 2024-11-21 | 644.49 | 652.26 | 633.40 | 633.40 | 513.04 | 1,078,982 |
| 2024-11-20 | 632.29 | 652.26 | 620.09 | 647.82 | 524.72 | 2,147,466 |
| 2024-11-19 | 652.26 | 652.26 | 621.20 | 628.96 | 509.45 | 3,385,939 |
| 2024-11-18 | 663.35 | 663.35 | 648.93 | 650.04 | 526.52 | 1,210,933 |
| 2024-11-15 | 683.31 | 683.31 | 643.38 | 655.58 | 531.01 | 4,578,558 |
| 2024-11-14 | 694.41 | 703.28 | 689.97 | 689.97 | 558.86 | 793,077 |
| 2024-11-13 | 693.30 | 703.28 | 693.30 | 694.41 | 562.46 | 795,319 |
| 2024-11-12 | 699.95 | 699.95 | 688.86 | 689.97 | 558.86 | 966,650 |
| 2024-11-11 | 697.74 | 703.28 | 695.52 | 703.28 | 569.64 | 721,572 |
| 2024-11-08 | 697.74 | 704.39 | 692.19 | 692.19 | 560.66 | 1,118,237 |
| 2024-11-07 | 686.64 | 702.17 | 686.64 | 687.75 | 557.07 | 1,246,536 |
| 2024-11-06 | 707.72 | 715.48 | 685.53 | 686.64 | 556.17 | 4,001,900 |
| 2024-11-05 | 727.69 | 729.90 | 718.81 | 728.80 | 590.31 | 887,006 |
| 2024-11-04 | 716.59 | 731.01 | 716.59 | 723.25 | 585.82 | 1,424,621 |
| 2024-11-01 | 696.63 | 716.59 | 692.19 | 714.37 | 578.63 | 1,015,083 |
| 2024-10-30 | 717.70 | 718.81 | 699.95 | 699.95 | 566.95 | 861,387 |
| 2024-10-29 | 714.37 | 719.92 | 706.61 | 712.16 | 576.83 | 1,010,161 |
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.