PharmaEssentia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,230.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,610,708 |
| 2026-10-16 | 1,230.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | 3,479,314 |
| 2026-10-15 | 1,180.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,326,931 |
| 2026-10-14 | 1,175.00 | 1,195.00 | 1,155.00 | 1,190.00 | 1,190.00 | 1,109,339 |
| 2026-10-13 | 1,170.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1,125,456 |
| 2026-10-12 | 1,195.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | 1,009,123 |
| 2026-10-08 | 1,205.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,844,670 |
| 2026-10-07 | 1,180.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | 1,490,041 |
| 2026-10-06 | 1,200.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1,601,498 |
| 2026-10-05 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,604,038 |
| 2026-10-02 | 1,170.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1,255,233 |
| 2026-10-01 | 1,235.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | 2,506,975 |
| 2026-09-30 | 1,210.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,685,359 |
| 2026-09-29 | 1,160.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 2,230,766 |
| 2026-09-24 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,460,375 |
| 2026-09-23 | 1,170.00 | 1,195.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,241,457 |
| 2026-09-22 | 1,150.00 | 1,180.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3,254,526 |
| 2026-09-21 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,811,409 |
Page 1 of 1 · 18 trading days
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.