Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	90.000	90.500	89.000	90.200	90.200	428,359
2024-01-26	84.700	90.900	84.700	89.300	89.300	461,731
2024-01-25	84.800	86.000	84.000	85.000	85.000	89,739
2024-01-24	85.000	85.000	83.000	83.200	83.200	117,237
2024-01-23	85.000	85.000	82.600	83.800	83.800	74,513
2024-01-22	83.100	83.900	82.500	83.800	83.800	93,201
2024-01-19	83.300	83.300	81.900	82.700	82.700	80,375
2024-01-18	83.300	86.000	81.100	82.800	82.800	113,913
2024-01-17	82.000	83.300	80.000	82.400	82.400	177,528
2024-01-16	80.700	83.000	79.600	81.700	81.700	163,021
2024-01-15	80.000	80.000	80.000	80.000	80.000	0
2024-01-12	81.000	82.200	79.900	80.000	80.000	158,721
2024-01-11	83.000	83.000	80.000	81.000	81.000	46,419
2024-01-10	81.000	82.800	79.900	81.100	81.100	551,628
2024-01-09	87.300	87.300	80.700	83.100	83.100	357,393
2024-01-08	87.500	88.200	84.800	85.700	85.700	341,751
2024-01-05	87.000	87.500	86.700	86.900	86.900	67,024
2024-01-04	88.000	88.300	86.500	87.000	87.000	81,102
2024-01-03	88.000	88.300	86.500	87.300	87.300	90,211
2024-01-02	88.300	88.300	87.000	87.300	87.300	54,050
2023-12-29	88.200	88.300	87.100	88.000	88.000	78,570
2023-12-28	88.100	89.000	87.000	87.800	87.800	79,494
2023-12-27	89.200	89.200	87.100	87.300	87.300	149,937
2023-12-26	88.400	89.200	87.700	89.200	89.200	85,749
2023-12-25	88.900	90.200	87.700	88.100	88.100	91,324
2023-12-22	88.100	90.000	87.700	89.600	89.600	105,894
2023-12-21	88.800	90.200	87.800	88.400	88.400	91,397
2023-12-20	88.100	89.300	87.700	88.700	88.700	113,081
2023-12-19	89.700	90.600	88.700	89.000	89.000	189,368
2023-12-18	90.000	92.500	88.800	90.300	90.300	284,930
2023-12-15	88.400	90.300	87.700	89.600	89.600	204,401
2023-12-14	88.700	90.300	88.200	89.700	89.700	38,104
2023-12-13	90.000	90.300	89.000	89.800	89.800	138,492
2023-12-12	89.900	89.900	88.600	89.400	89.400	77,045
2023-12-11	90.000	90.200	88.800	88.800	88.800	170,697
2023-12-08	90.200	90.500	88.900	89.100	89.100	89,638
2023-12-07	90.000	90.300	88.700	89.000	89.000	137,194
2023-12-06	90.500	90.500	88.300	88.800	88.800	72,057
2023-12-05	90.700	90.800	88.900	89.200	89.200	156,579
2023-12-04	86.700	91.200	86.700	90.200	90.200	223,457
2023-12-01	89.000	89.900	86.700	88.000	88.000	208,631
2023-11-30	90.800	90.800	88.200	88.900	88.900	98,417
2023-11-29	90.600	91.100	89.100	89.900	89.900	100,802
2023-11-28	89.500	90.900	89.200	90.000	90.000	236,432
2023-11-27	87.000	89.200	87.000	88.500	88.500	116,452
2023-11-24	86.300	86.600	84.700	85.500	85.500	291,491
2023-11-23	87.200	87.200	85.700	85.700	85.700	134,468
2023-11-22	87.700	88.000	85.000	85.100	85.100	377,430
2023-11-21	88.300	90.000	87.000	87.300	87.300	66,251
2023-11-20	87.700	89.100	86.500	87.100	87.100	161,583
2023-11-17	90.500	90.500	87.400	89.000	89.000	121,378
2023-11-16	90.300	90.300	88.200	88.800	88.800	62,057
2023-11-15	91.000	91.000	88.100	89.100	89.100	148,047
2023-11-14	91.200	92.000	89.700	90.400	90.400	144,822
2023-11-13	91.500	91.500	89.700	91.100	91.100	84,001
2023-11-10	92.000	93.500	89.800	91.100	91.100	317,788
2023-11-09	88.800	93.500	88.800	93.300	93.300	1,014,041
2023-11-08	86.700	90.200	86.100	88.800	88.800	238,790
2023-11-07	88.000	88.900	86.800	86.900	86.900	125,369
2023-11-06	86.000	90.100	84.700	89.200	89.200	317,738

← NewerPage 12 of 19 · 1,136 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.