Pharmosa Biopharm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 57.200 | 62.700 | 57.200 | 59.500 | 59.500 | 488,000 |
| 2024-08-01 | 57.300 | 58.700 | 56.900 | 58.300 | 58.300 | 298,000 |
| 2024-07-31 | 58.100 | 58.300 | 56.500 | 56.600 | 56.600 | 410,000 |
| 2024-07-30 | 57.000 | 58.500 | 56.700 | 58.300 | 58.300 | 198,000 |
| 2024-07-29 | 59.300 | 59.300 | 57.000 | 57.100 | 57.100 | 290,000 |
| 2024-07-26 | 58.900 | 59.500 | 56.900 | 59.500 | 59.500 | 322,000 |
| 2024-07-23 | 61.000 | 62.000 | 59.900 | 60.000 | 60.000 | 237,000 |
| 2024-07-22 | 63.000 | 63.400 | 60.100 | 60.800 | 60.800 | 425,000 |
| 2024-07-19 | 65.300 | 66.000 | 64.000 | 64.000 | 64.000 | 416,000 |
| 2024-07-18 | 67.900 | 67.900 | 66.000 | 66.100 | 66.100 | 333,000 |
| 2024-07-17 | 66.400 | 68.200 | 66.400 | 67.100 | 67.100 | 366,000 |
| 2024-07-16 | 66.300 | 66.600 | 65.000 | 66.300 | 66.300 | 257,000 |
| 2024-07-15 | 64.800 | 66.600 | 64.300 | 65.100 | 65.100 | 260,000 |
| 2024-07-12 | 65.600 | 66.100 | 64.600 | 64.800 | 64.800 | 252,000 |
| 2024-07-11 | 65.200 | 66.100 | 64.900 | 65.200 | 65.200 | 170,000 |
| 2024-07-10 | 65.800 | 66.000 | 64.900 | 65.200 | 65.200 | 264,000 |
| 2024-07-09 | 67.200 | 67.200 | 65.500 | 65.800 | 65.800 | 348,000 |
| 2024-07-08 | 68.000 | 68.300 | 67.000 | 67.200 | 67.200 | 217,000 |
| 2024-07-05 | 68.400 | 69.900 | 67.800 | 68.000 | 68.000 | 205,000 |
| 2024-07-04 | 69.000 | 69.100 | 68.300 | 68.400 | 68.400 | 169,000 |
| 2024-07-03 | 69.400 | 69.700 | 68.000 | 68.800 | 68.800 | 274,000 |
| 2024-07-02 | 68.000 | 70.900 | 68.000 | 69.300 | 69.300 | 134,000 |
| 2024-07-01 | 71.100 | 71.100 | 70.100 | 70.100 | 70.100 | 178,000 |
| 2024-06-28 | 72.900 | 73.200 | 71.000 | 71.100 | 71.100 | 214,000 |
| 2024-06-27 | 71.100 | 76.000 | 70.800 | 74.000 | 74.000 | 373,000 |
| 2024-06-26 | 70.000 | 71.000 | 70.000 | 70.000 | 70.000 | 121,000 |
| 2024-06-25 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 100,000 |
| 2024-06-24 | 70.000 | 72.800 | 70.000 | 70.500 | 70.500 | 171,000 |
| 2024-06-21 | 71.800 | 71.800 | 69.200 | 69.600 | 69.600 | 125,000 |
| 2024-06-20 | 69.000 | 71.300 | 69.000 | 71.200 | 71.200 | 166,000 |
| 2024-06-19 | 70.200 | 70.200 | 68.700 | 69.000 | 69.000 | 174,000 |
| 2024-06-18 | 70.100 | 70.600 | 69.600 | 69.600 | 69.600 | 186,000 |
| 2024-06-17 | 69.800 | 71.000 | 69.600 | 70.100 | 70.100 | 145,000 |
| 2024-06-14 | 71.400 | 71.400 | 69.700 | 69.800 | 69.800 | 130,000 |
| 2024-06-13 | 71.000 | 71.000 | 69.400 | 70.100 | 70.100 | 108,000 |
| 2024-06-12 | 70.500 | 70.500 | 69.200 | 69.500 | 69.500 | 120,000 |
| 2024-06-11 | 74.500 | 74.500 | 69.500 | 70.000 | 70.000 | 317,000 |
| 2024-06-07 | 74.000 | 74.900 | 71.500 | 72.700 | 72.700 | 208,000 |
| 2024-06-06 | 77.400 | 78.000 | 73.500 | 73.700 | 73.700 | 371,000 |
| 2024-06-05 | 77.000 | 77.800 | 76.600 | 77.400 | 77.400 | 119,000 |
| 2024-06-04 | 76.500 | 78.300 | 76.500 | 76.600 | 76.600 | 209,000 |
| 2024-06-03 | 76.600 | 77.700 | 76.500 | 76.700 | 76.700 | 207,000 |
| 2024-05-31 | 77.500 | 77.500 | 76.300 | 76.400 | 76.400 | 143,000 |
| 2024-05-30 | 78.000 | 79.000 | 75.800 | 76.500 | 76.500 | 271,000 |
| 2024-05-29 | 77.200 | 77.200 | 76.000 | 76.700 | 76.700 | 141,000 |
| 2024-05-28 | 75.900 | 76.800 | 75.300 | 76.300 | 76.300 | 166,000 |
| 2024-05-27 | 76.800 | 76.900 | 75.600 | 75.600 | 75.600 | 248,000 |
| 2024-05-24 | 77.000 | 77.600 | 75.000 | 76.800 | 76.800 | 204,000 |
| 2024-05-23 | 77.800 | 77.900 | 76.500 | 77.000 | 77.000 | 220,000 |
| 2024-05-22 | 77.300 | 79.000 | 77.000 | 77.100 | 77.100 | 273,000 |
| 2024-05-21 | 81.000 | 81.000 | 76.900 | 77.000 | 77.000 | 872,000 |
| 2024-05-20 | 77.000 | 82.700 | 76.300 | 82.000 | 82.000 | 1,050,000 |
| 2024-05-17 | 72.200 | 77.300 | 72.200 | 75.900 | 75.900 | 742,000 |
| 2024-05-16 | 73.000 | 73.000 | 71.400 | 71.500 | 71.500 | 146,000 |
| 2024-05-15 | 73.000 | 73.200 | 71.300 | 71.900 | 71.900 | 171,000 |
| 2024-05-14 | 71.500 | 73.400 | 69.800 | 73.000 | 73.000 | 452,000 |
| 2024-05-13 | 70.500 | 72.600 | 69.000 | 71.500 | 71.500 | 353,000 |
| 2024-05-10 | 68.200 | 70.200 | 67.200 | 69.500 | 69.500 | 135,000 |
| 2024-05-09 | 68.000 | 69.200 | 68.000 | 68.200 | 68.200 | 209,000 |
| 2024-05-08 | 68.400 | 71.400 | 66.500 | 69.300 | 69.300 | 343,000 |
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.