Pharmosa Biopharm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 71.500 | 71.500 | 67.500 | 67.700 | 67.700 | 418,000 |
| 2024-05-06 | 71.800 | 73.000 | 71.000 | 71.200 | 71.200 | 254,000 |
| 2024-05-03 | 73.400 | 73.500 | 71.400 | 71.800 | 71.800 | 284,000 |
| 2024-05-02 | 73.000 | 73.300 | 71.100 | 72.700 | 72.700 | 212,000 |
| 2024-04-30 | 72.000 | 77.000 | 72.000 | 73.500 | 73.500 | 1,045,000 |
| 2024-04-29 | 64.500 | 70.900 | 64.500 | 70.900 | 70.900 | 626,000 |
| 2024-04-26 | 65.300 | 66.900 | 64.300 | 64.500 | 64.500 | 455,000 |
| 2024-04-25 | 67.800 | 67.900 | 64.100 | 65.300 | 65.300 | 770,000 |
| 2024-04-24 | 69.000 | 69.700 | 67.500 | 67.800 | 67.800 | 274,000 |
| 2024-04-23 | 69.800 | 69.900 | 67.000 | 68.400 | 68.400 | 185,000 |
| 2024-04-22 | 69.000 | 71.700 | 68.100 | 68.100 | 68.100 | 375,000 |
| 2024-04-19 | 71.500 | 73.800 | 67.800 | 69.200 | 69.200 | 940,000 |
| 2024-04-18 | 72.000 | 72.000 | 68.800 | 69.000 | 69.000 | 597,000 |
| 2024-04-17 | 71.700 | 73.500 | 71.000 | 71.800 | 71.800 | 421,000 |
| 2024-04-16 | 73.500 | 73.500 | 70.300 | 71.700 | 71.700 | 675,000 |
| 2024-04-15 | 79.600 | 79.600 | 73.300 | 73.700 | 73.700 | 966,000 |
| 2024-04-12 | 81.500 | 81.500 | 79.700 | 79.800 | 79.800 | 570,000 |
| 2024-04-11 | 81.100 | 83.500 | 79.800 | 80.700 | 80.700 | 407,000 |
| 2024-04-10 | 80.300 | 82.500 | 80.200 | 80.500 | 80.500 | 282,000 |
| 2024-04-09 | 81.200 | 81.300 | 80.000 | 80.200 | 80.200 | 410,000 |
| 2024-04-08 | 83.200 | 83.700 | 81.200 | 81.200 | 81.200 | 400,000 |
| 2024-04-03 | 83.600 | 83.700 | 81.000 | 82.900 | 82.900 | 493,000 |
| 2024-04-02 | 85.000 | 86.700 | 83.500 | 84.100 | 84.100 | 768,000 |
| 2024-04-01 | 80.500 | 87.000 | 80.500 | 86.900 | 86.900 | 1,449,000 |
| 2024-03-29 | 83.300 | 83.300 | 79.500 | 80.000 | 80.000 | 1,501,000 |
| 2024-03-28 | 87.800 | 89.000 | 82.400 | 83.100 | 83.100 | 2,226,000 |
| 2024-03-27 | 91.400 | 96.600 | 89.800 | 90.000 | 90.000 | 1,900,000 |
| 2024-03-26 | 96.800 | 97.000 | 91.600 | 92.000 | 92.000 | 3,093,000 |
| 2024-03-25 | 103.00 | 104.00 | 99.600 | 100.00 | 100.00 | 818,305 |
| 2024-03-22 | 103.50 | 104.50 | 102.00 | 102.00 | 102.00 | 346,862 |
| 2024-03-21 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 252,190 |
| 2024-03-20 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 414,242 |
| 2024-03-19 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | 353,188 |
| 2024-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2024-03-15 | 101.00 | 104.50 | 101.00 | 102.50 | 102.50 | 471,238 |
| 2024-03-14 | 102.00 | 102.00 | 99.700 | 100.50 | 100.50 | 280,769 |
| 2024-03-13 | 101.50 | 102.00 | 99.400 | 100.50 | 100.50 | 392,284 |
| 2024-03-12 | 99.000 | 104.50 | 98.000 | 100.50 | 100.50 | 951,151 |
| 2024-03-11 | 100.50 | 103.00 | 96.600 | 98.200 | 98.200 | 817,030 |
| 2024-03-08 | 108.00 | 108.50 | 99.600 | 102.00 | 102.00 | 1,211,843 |
| 2024-03-07 | 112.50 | 112.50 | 103.00 | 107.00 | 107.00 | 1,330,482 |
| 2024-03-06 | 115.00 | 115.50 | 106.00 | 112.00 | 112.00 | 728,662 |
| 2024-03-05 | 110.00 | 118.00 | 108.00 | 114.00 | 114.00 | 1,836,362 |
| 2024-03-04 | 110.50 | 112.50 | 108.00 | 110.50 | 110.50 | 975,270 |
| 2024-03-01 | 115.00 | 117.50 | 107.50 | 111.50 | 111.50 | 1,664,123 |
| 2024-02-29 | 118.50 | 120.50 | 115.00 | 116.50 | 116.50 | 1,565,352 |
| 2024-02-27 | 122.50 | 125.50 | 112.00 | 117.00 | 117.00 | 3,420,835 |
| 2024-02-26 | 118.00 | 123.50 | 114.50 | 121.00 | 121.00 | 3,803,748 |
| 2024-02-23 | 104.50 | 121.50 | 103.00 | 115.50 | 115.50 | 3,783,582 |
| 2024-02-22 | 105.00 | 107.00 | 102.50 | 102.50 | 102.50 | 610,421 |
| 2024-02-21 | 105.00 | 108.50 | 103.50 | 104.50 | 104.50 | 704,283 |
| 2024-02-20 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | 570,168 |
| 2024-02-19 | 107.00 | 109.00 | 100.00 | 103.00 | 103.00 | 1,122,048 |
| 2024-02-16 | 112.00 | 112.00 | 99.500 | 107.00 | 107.00 | 1,809,155 |
| 2024-02-15 | 108.00 | 115.50 | 105.00 | 110.50 | 110.50 | 2,439,016 |
| 2024-02-05 | 95.500 | 108.00 | 95.200 | 106.00 | 106.00 | 2,700,253 |
| 2024-02-02 | 90.700 | 96.900 | 90.000 | 95.300 | 95.300 | 1,258,992 |
| 2024-02-01 | 90.300 | 90.900 | 89.300 | 90.600 | 90.600 | 366,715 |
| 2024-01-31 | 90.000 | 90.900 | 89.000 | 89.700 | 89.700 | 490,420 |
| 2024-01-30 | 89.700 | 90.400 | 88.100 | 89.200 | 89.200 | 316,996 |
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.