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 |
| 2026-09-18 | 1,205.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,722,966 |
| 2026-09-17 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | 2,713,445 |
| 2026-09-16 | 1,220.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,205.00 | 2,565,604 |
| 2026-09-15 | 1,200.00 | 1,220.00 | 1,170.00 | 1,205.00 | 1,205.00 | 2,315,449 |
| 2026-09-14 | 1,280.00 | 1,280.00 | 1,165.00 | 1,190.00 | 1,190.00 | 5,500,524 |
| 2026-09-11 | 1,300.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,676,454 |
| 2026-09-10 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2,750,274 |
| 2026-09-09 | 1,395.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | 4,564,007 |
| 2026-09-08 | 1,345.00 | 1,450.00 | 1,345.00 | 1,405.00 | 1,405.00 | 4,860,872 |
| 2026-09-07 | 1,315.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | 4,821,947 |
| 2026-09-04 | 1,360.00 | 1,370.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,488,695 |
| 2026-09-03 | 1,315.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | 3,196,968 |
| 2026-09-02 | 1,335.00 | 1,345.00 | 1,280.00 | 1,305.00 | 1,305.00 | 3,641,430 |
| 2026-09-01 | 1,375.00 | 1,375.00 | 1,310.00 | 1,310.00 | 1,310.00 | 6,426,071 |
| 2026-08-31 | 1,630.00 | 1,645.00 | 1,395.00 | 1,395.00 | 1,395.00 | 10,723,537 |
| 2026-08-28 | 1,580.00 | 1,615.00 | 1,545.00 | 1,545.00 | 1,545.00 | 4,112,305 |
| 2026-08-27 | 1,600.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | 3,952,150 |
| 2026-08-26 | 1,520.00 | 1,600.00 | 1,515.00 | 1,585.00 | 1,585.00 | 3,972,402 |
| 2026-08-25 | 1,485.00 | 1,510.00 | 1,445.00 | 1,490.00 | 1,490.00 | 5,309,990 |
| 2026-08-24 | 1,420.00 | 1,490.00 | 1,405.00 | 1,475.00 | 1,475.00 | 3,304,095 |
| 2026-08-21 | 1,375.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,610,602 |
| 2026-08-20 | 1,435.00 | 1,450.00 | 1,370.00 | 1,375.00 | 1,375.00 | 2,530,233 |
| 2026-08-19 | 1,410.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,400.00 | 2,584,371 |
| 2026-08-18 | 1,430.00 | 1,430.00 | 1,345.00 | 1,400.00 | 1,400.00 | 5,232,513 |
| 2026-08-17 | 1,505.00 | 1,545.00 | 1,405.00 | 1,410.00 | 1,410.00 | 4,986,375 |
| 2026-08-14 | 1,440.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,500.00 | 4,016,154 |
| 2026-08-13 | 1,475.00 | 1,510.00 | 1,430.00 | 1,445.00 | 1,445.00 | 3,404,968 |
| 2026-08-12 | 1,465.00 | 1,550.00 | 1,415.00 | 1,440.00 | 1,440.00 | 6,003,196 |
| 2026-08-11 | 1,330.00 | 1,460.00 | 1,330.00 | 1,460.00 | 1,460.00 | 5,613,829 |
| 2026-08-10 | 1,200.00 | 1,360.00 | 1,190.00 | 1,330.00 | 1,330.00 | 4,265,061 |
| 2026-08-07 | 1,285.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,199,469 |
| 2026-08-06 | 1,390.00 | 1,390.00 | 1,250.00 | 1,290.00 | 1,290.00 | 6,232,274 |
| 2026-08-05 | 1,245.00 | 1,335.00 | 1,240.00 | 1,335.00 | 1,335.00 | 4,891,358 |
| 2026-08-04 | 1,205.00 | 1,275.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4,174,034 |
| 2026-08-03 | 1,100.00 | 1,165.00 | 1,090.00 | 1,165.00 | 1,165.00 | 975,946 |
| 2026-07-31 | 1,075.00 | 1,105.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3,531,212 |
| 2026-07-30 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | 2,848,411 |
| 2026-07-29 | 1,120.00 | 1,130.00 | 1,050.00 | 1,080.00 | 1,080.00 | 3,830,927 |
| 2026-07-28 | 1,160.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,794,829 |
| 2026-07-27 | 1,155.00 | 1,205.00 | 1,130.00 | 1,195.00 | 1,195.00 | 2,059,810 |
| 2026-07-24 | 1,150.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,580,118 |
| 2026-07-23 | 1,185.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 2,928,191 |
Page 1 of 21 · 1,217 trading daysOlder →
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.