Pharmosa Biopharm Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.250	27.250	26.800	27.000	27.000	109,627
2026-10-19	27.900	27.950	27.200	27.300	27.300	68,496
2026-10-16	27.450	28.000	27.000	27.950	27.950	289,127
2026-10-15	26.800	26.900	26.450	26.450	26.450	105,000
2026-10-14	27.900	28.000	26.650	26.900	26.900	202,005
2026-10-13	27.050	27.050	26.650	26.700	26.700	86,000
2026-10-12	27.050	27.350	26.650	27.050	27.050	94,005
2026-10-08	27.500	27.750	26.900	27.000	27.000	192,005
2026-10-07	27.000	27.300	27.000	27.050	27.050	293,005
2026-10-06	27.050	28.600	26.950	27.300	27.300	255,000
2026-10-05	29.600	29.900	26.950	27.550	27.550	838,000
2026-10-02	30.900	31.050	29.850	29.900	29.900	651,012
2026-10-01	29.950	31.300	29.950	31.300	31.300	252,000
2026-09-30	31.500	32.000	31.350	31.350	31.350	183,047
2026-09-29	32.000	32.050	31.350	31.350	31.350	88,006
2026-09-24	31.900	32.200	31.800	31.850	31.850	125,000
2026-09-23	32.750	33.300	31.800	31.850	31.850	249,010
2026-09-22	33.500	34.750	32.800	32.800	32.800	476,107
2026-09-21	34.100	36.300	34.100	35.900	35.900	615,400
2026-09-18	33.000	33.550	32.650	33.000	33.000	260,000
2026-09-17	32.600	33.100	31.550	33.000	33.000	153,000
2026-09-16	32.250	33.000	32.000	32.750	32.750	147,000
2026-09-15	32.000	32.500	31.800	32.250	32.250	101,000
2026-09-14	31.850	32.100	31.450	32.000	32.000	193,000
2026-09-11	31.850	32.000	31.000	32.000	32.000	222,000
2026-09-10	32.100	32.400	31.400	32.000	32.000	241,000
2026-09-09	32.000	32.500	32.000	32.000	32.000	92,000
2026-09-08	32.700	32.800	32.000	32.300	32.300	88,000
2026-09-07	33.100	33.500	33.000	33.000	33.000	120,098
2026-09-04	33.900	33.900	32.300	33.100	33.100	208,021
2026-09-03	32.750	33.200	31.900	33.000	33.000	179,008
2026-09-02	32.700	32.700	30.450	32.700	32.700	178,000
2026-09-01	33.000	33.100	32.300	32.950	32.950	39,000
2026-08-31	32.500	33.000	32.050	33.000	33.000	52,000
2026-08-28	32.000	33.000	32.000	33.000	33.000	32,000
2026-08-27	33.500	33.600	32.550	33.000	33.000	39,599
2026-08-26	32.200	33.000	32.000	33.000	33.000	25,000
2026-08-25	32.000	32.150	31.650	32.000	32.000	31,000
2026-08-24	32.500	32.800	32.000	32.000	32.000	44,000
2026-08-21	33.000	33.000	32.050	32.200	32.200	24,000
2026-08-20	33.000	33.000	31.850	32.700	32.700	67,000
2026-08-19	33.000	33.000	32.500	32.600	32.600	28,000
2026-08-18	33.400	33.400	32.950	33.400	33.400	46,000
2026-08-17	33.050	33.850	32.950	33.400	33.400	39,000
2026-08-14	32.250	33.300	32.100	33.050	33.050	74,000
2026-08-13	32.200	33.300	32.100	32.250	32.250	119,000
2026-08-12	32.700	32.700	31.750	32.150	32.150	52,000
2026-08-11	33.000	33.000	31.000	32.450	32.450	142,000
2026-08-10	32.600	33.850	32.300	33.000	33.000	33,000
2026-08-07	33.300	33.300	32.400	32.600	32.600	38,000
2026-08-06	32.800	32.950	32.000	32.850	32.850	154,000
2026-08-05	32.600	33.300	32.500	33.300	33.300	102,200
2026-08-04	32.900	33.300	32.650	33.000	33.000	122,000
2026-08-03	33.150	33.750	32.800	33.150	33.150	53,000
2026-07-31	32.850	33.500	32.800	33.150	33.150	41,000
2026-07-30	32.900	33.100	32.700	32.850	32.850	77,000
2026-07-29	34.200	34.400	32.500	32.800	32.800	159,000
2026-07-28	35.300	35.650	34.500	34.550	34.550	76,300
2026-07-27	35.850	35.850	34.900	35.300	35.300	24,000
2026-07-24	35.800	35.800	34.500	35.150	35.150	56,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.