PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 717.70 | 724.36 | 712.16 | 719.92 | 583.12 | 826,966 |
| 2024-10-25 | 712.16 | 726.58 | 712.16 | 716.59 | 580.43 | 1,734,803 |
| 2024-10-24 | 701.06 | 722.14 | 697.74 | 712.16 | 576.83 | 1,963,243 |
| 2024-10-23 | 707.72 | 716.59 | 697.74 | 697.74 | 565.15 | 1,008,127 |
| 2024-10-22 | 704.39 | 709.94 | 696.63 | 707.72 | 573.24 | 761,546 |
| 2024-10-21 | 694.41 | 707.72 | 693.30 | 704.39 | 570.54 | 834,172 |
| 2024-10-18 | 689.97 | 708.83 | 687.75 | 692.19 | 560.66 | 1,847,969 |
| 2024-10-17 | 682.21 | 689.97 | 678.88 | 681.10 | 551.68 | 1,680,054 |
| 2024-10-16 | 703.28 | 705.50 | 685.53 | 685.53 | 555.27 | 1,577,187 |
| 2024-10-15 | 697.74 | 706.61 | 697.74 | 702.17 | 568.75 | 999,637 |
| 2024-10-14 | 695.52 | 703.28 | 676.66 | 699.95 | 566.95 | 2,102,378 |
| 2024-10-11 | 696.63 | 702.17 | 691.08 | 695.52 | 563.36 | 864,324 |
| 2024-10-09 | 712.16 | 719.92 | 691.08 | 693.30 | 561.56 | 1,607,899 |
| 2024-10-08 | 695.52 | 713.27 | 685.53 | 712.16 | 576.83 | 2,278,718 |
| 2024-10-07 | 712.16 | 712.16 | 682.21 | 695.52 | 563.36 | 3,231,861 |
| 2024-10-04 | 708.83 | 714.37 | 702.17 | 707.72 | 573.24 | 1,448,610 |
| 2024-10-01 | 707.72 | 716.59 | 706.61 | 713.27 | 577.73 | 910,065 |
| 2024-09-30 | 702.17 | 729.90 | 702.17 | 705.50 | 571.44 | 2,507,274 |
| 2024-09-27 | 706.61 | 715.48 | 694.41 | 701.06 | 567.85 | 2,623,235 |
| 2024-09-26 | 727.69 | 728.80 | 693.30 | 704.39 | 570.54 | 3,694,787 |
| 2024-09-25 | 721.03 | 732.12 | 717.70 | 718.81 | 582.22 | 2,620,004 |
| 2024-09-24 | 759.86 | 764.29 | 705.50 | 717.70 | 581.33 | 7,678,979 |
| 2024-09-23 | 815.32 | 815.32 | 769.84 | 773.17 | 626.25 | 4,843,002 |
| 2024-09-20 | 806.44 | 814.21 | 795.35 | 814.21 | 659.49 | 8,241,079 |
| 2024-09-19 | 786.48 | 806.44 | 779.82 | 804.23 | 651.41 | 3,141,796 |
| 2024-09-18 | 774.28 | 787.59 | 769.84 | 778.71 | 630.74 | 2,056,127 |
| 2024-09-16 | 757.64 | 774.28 | 754.31 | 774.28 | 627.15 | 1,363,971 |
| 2024-09-13 | 776.49 | 776.49 | 756.53 | 756.53 | 612.77 | 1,572,750 |
| 2024-09-12 | 768.73 | 772.06 | 764.29 | 769.84 | 623.55 | 1,382,063 |
| 2024-09-11 | 765.40 | 769.84 | 758.75 | 759.86 | 615.47 | 1,382,698 |
| 2024-09-10 | 763.18 | 773.17 | 750.98 | 758.75 | 614.57 | 2,163,144 |
| 2024-09-09 | 758.75 | 779.82 | 750.98 | 757.64 | 613.67 | 3,130,201 |
| 2024-09-06 | 756.53 | 768.73 | 747.65 | 765.40 | 619.96 | 2,221,568 |
| 2024-09-05 | 752.09 | 758.75 | 738.78 | 747.65 | 605.58 | 1,260,157 |
| 2024-09-04 | 732.12 | 753.20 | 715.48 | 743.22 | 601.99 | 2,710,919 |
| 2024-09-03 | 767.62 | 775.39 | 755.42 | 755.42 | 611.87 | 1,316,414 |
| 2024-09-02 | 784.26 | 788.70 | 753.20 | 766.51 | 620.86 | 4,015,080 |
| 2024-08-30 | 788.70 | 795.35 | 770.95 | 775.39 | 628.05 | 2,668,431 |
| 2024-08-29 | 795.35 | 795.35 | 765.40 | 787.59 | 637.93 | 2,934,292 |
| 2024-08-28 | 782.04 | 813.10 | 782.04 | 790.91 | 640.63 | 4,906,760 |
| 2024-08-27 | 776.49 | 782.04 | 769.84 | 777.60 | 629.84 | 1,740,346 |
| 2024-08-26 | 768.73 | 777.60 | 766.51 | 773.17 | 626.25 | 1,211,123 |
| 2024-08-23 | 770.95 | 772.06 | 754.31 | 762.07 | 617.27 | 1,773,989 |
| 2024-08-22 | 777.60 | 779.82 | 765.40 | 770.95 | 624.45 | 1,226,329 |
| 2024-08-21 | 775.39 | 780.93 | 763.18 | 770.95 | 624.45 | 2,351,394 |
| 2024-08-20 | 763.18 | 778.71 | 757.64 | 774.28 | 627.15 | 3,427,776 |
| 2024-08-19 | 769.84 | 784.26 | 754.31 | 756.53 | 612.77 | 4,094,355 |
| 2024-08-16 | 793.13 | 797.57 | 746.54 | 766.51 | 620.86 | 7,534,070 |
| 2024-08-15 | 728.80 | 787.59 | 726.58 | 782.04 | 633.44 | 8,019,757 |
| 2024-08-14 | 811.99 | 814.21 | 732.12 | 733.23 | 593.90 | 13,663,280 |
| 2024-08-13 | 789.81 | 809.77 | 789.81 | 809.77 | 655.90 | 4,715,706 |
| 2024-08-12 | 763.18 | 793.13 | 763.18 | 785.37 | 636.13 | 4,627,533 |
| 2024-08-09 | 748.76 | 770.95 | 744.33 | 763.18 | 618.16 | 4,801,465 |
| 2024-08-08 | 737.67 | 758.75 | 731.01 | 733.23 | 593.90 | 5,275,725 |
| 2024-08-07 | 704.39 | 746.54 | 698.84 | 743.22 | 601.99 | 5,606,418 |
| 2024-08-06 | 714.37 | 718.81 | 664.46 | 698.84 | 566.05 | 7,264,836 |
| 2024-08-05 | 687.75 | 691.08 | 645.60 | 672.22 | 544.49 | 7,764,298 |
| 2024-08-02 | 746.54 | 756.53 | 709.94 | 715.48 | 579.53 | 5,477,509 |
| 2024-08-01 | 735.45 | 765.40 | 725.47 | 760.96 | 616.37 | 6,087,634 |
| 2024-07-31 | 718.81 | 731.01 | 713.27 | 727.69 | 589.41 | 2,516,488 |
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.