Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	87.100	88.200	85.200	85.700	85.700	164,554
2023-11-02	87.200	89.000	86.800	88.100	88.100	82,642
2023-11-01	86.700	91.400	86.500	88.300	88.300	112,777
2023-10-31	86.000	92.500	86.000	87.000	87.000	487,765
2023-10-30	81.000	89.400	81.000	88.000	88.000	280,892
2023-10-27	81.500	83.300	81.000	82.300	82.300	258,072
2023-10-26	82.000	83.200	81.000	82.300	82.300	68,711
2023-10-25	82.700	82.800	80.700	82.700	82.700	142,573
2023-10-24	81.200	82.400	81.200	82.300	82.300	114,910
2023-10-23	81.700	82.700	80.900	82.200	82.200	111,572
2023-10-20	82.500	83.300	81.700	82.500	82.500	134,311
2023-10-19	83.700	83.700	82.300	83.000	83.000	127,774
2023-10-18	84.300	84.400	82.700	83.200	83.200	159,578
2023-10-17	85.200	86.000	83.700	84.100	84.100	204,089
2023-10-16	85.800	86.100	82.000	84.200	84.200	243,414
2023-10-13	86.500	86.700	85.700	86.400	86.400	116,339
2023-10-12	86.300	86.600	85.500	86.300	86.300	171,141
2023-10-11	86.000	87.000	85.000	86.200	86.200	283,495
2023-10-06	85.300	86.800	83.800	86.700	86.700	264,903
2023-10-05	83.400	85.300	82.300	84.900	84.900	269,436
2023-10-04	85.000	85.000	82.000	83.500	83.500	265,190
2023-10-03	85.900	85.900	82.100	84.400	84.400	453,440
2023-10-02	89.800	89.800	84.200	85.000	85.000	538,486
2023-09-28	90.000	90.000	87.800	88.400	88.400	267,940
2023-09-27	90.000	90.200	88.800	89.300	89.300	231,335
2023-09-26	90.300	90.400	89.400	90.000	90.000	245,912
2023-09-25	90.000	92.500	89.800	90.300	90.300	379,569
2023-09-22	92.300	92.300	89.800	90.200	90.200	328,473
2023-09-21	92.000	93.900	91.300	91.900	91.900	222,204
2023-09-20	92.700	94.500	90.700	92.500	92.500	277,859
2023-09-19	94.400	95.300	93.000	93.000	93.000	87,960
2023-09-18	93.000	95.500	91.900	94.100	94.100	395,984
2023-09-15	90.300	93.100	89.600	92.800	92.800	251,234
2023-09-14	90.000	90.400	89.200	90.200	90.200	200,338
2023-09-13	92.000	92.000	89.700	89.800	89.800	178,002
2023-09-12	92.500	92.500	90.800	91.300	91.300	241,049
2023-09-11	95.400	95.400	91.500	92.300	92.300	174,685
2023-09-08	95.100	95.100	95.100	95.100	95.100	0
2023-09-07	96.200	96.300	93.800	95.100	95.100	100,698
2023-09-06	96.500	97.300	95.200	95.900	95.900	94,063
2023-09-05	95.700	96.500	95.000	96.100	96.100	102,990
2023-09-04	95.100	96.800	94.800	95.400	95.400	129,079
2023-09-01	96.600	96.600	93.000	96.500	96.500	219,836
2023-08-31	93.000	97.200	93.000	96.500	96.500	373,270
2023-08-30	91.500	93.900	91.300	93.100	93.100	128,628
2023-08-29	92.200	92.200	90.700	91.300	91.300	145,603
2023-08-28	92.600	93.300	91.500	92.300	92.300	139,920
2023-08-25	91.600	93.900	90.900	92.200	92.200	314,171
2023-08-24	92.000	92.400	91.000	91.200	91.200	305,524
2023-08-23	91.200	92.400	90.800	91.800	91.800	261,782
2023-08-22	92.500	93.500	90.900	91.400	91.400	245,800
2023-08-21	92.000	92.200	90.500	91.100	91.100	194,408
2023-08-18	93.200	93.200	90.000	92.100	92.100	254,012
2023-08-17	93.200	94.400	91.100	91.100	91.100	174,423
2023-08-16	93.000	93.200	91.000	92.200	92.200	215,180
2023-08-15	94.600	95.200	92.000	93.000	93.000	196,221
2023-08-14	97.000	99.800	92.800	94.200	94.200	292,583
2023-08-11	100.00	100.00	95.800	96.300	96.300	266,438
2023-08-10	101.50	106.50	97.300	99.200	99.200	592,538
2023-08-09	100.00	103.50	99.400	100.50	100.50	619,007

← NewerPage 13 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.