Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	98.500	99.900	96.600	98.800	98.800	705,661
2023-08-07	92.100	102.00	92.100	98.200	98.200	937,403
2023-08-04	92.600	95.100	89.700	90.300	90.300	525,856
2023-08-02	93.300	95.300	88.600	90.000	90.000	556,717
2023-08-01	93.000	94.300	91.700	93.200	93.200	153,060
2023-07-31	93.700	94.900	92.200	94.400	94.400	193,555
2023-07-28	96.900	96.900	92.300	94.300	94.300	522,463
2023-07-27	98.300	99.800	95.900	96.400	96.400	139,154
2023-07-26	97.200	98.300	96.000	97.200	97.200	226,797
2023-07-25	97.000	97.900	95.100	97.200	97.200	253,725
2023-07-24	102.00	102.00	96.800	97.800	97.800	358,415
2023-07-21	105.00	105.00	97.900	102.00	102.00	505,039
2023-07-20	105.00	108.00	102.00	103.00	103.00	664,951
2023-07-19	98.600	106.00	97.500	103.50	103.50	1,144,557
2023-07-18	91.200	100.00	90.000	99.900	99.900	1,134,549
2023-07-17	92.300	92.300	87.000	91.200	91.200	937,327
2023-07-14	97.700	98.000	89.300	92.500	92.500	2,568,603
2023-07-13	101.50	105.50	94.100	98.500	98.500	1,988,950
2023-07-12	110.50	110.50	99.600	100.00	100.00	1,815,314
2023-07-11	110.50	110.50	108.50	110.00	110.00	219,933
2023-07-10	114.00	114.00	106.50	110.50	110.50	983,760
2023-07-07	115.90	115.90	110.52	111.50	111.50	749,726
2023-07-06	116.88	118.83	113.45	114.43	114.43	623,995
2023-07-05	115.41	118.34	113.45	115.41	115.41	663,859
2023-07-04	117.36	120.79	111.99	116.88	116.88	1,159,001
2023-07-03	114.92	116.39	107.58	116.39	116.39	1,271,519
2023-06-30	116.88	119.32	104.65	115.41	115.41	2,552,704
2023-06-29	136.93	158.44	111.50	118.83	118.83	7,647,252
2023-06-28	117.85	135.46	117.36	134.97	134.97	2,866,869
2023-06-27	114.92	122.74	114.92	117.85	117.85	1,352,483
2023-06-26	114.92	115.90	113.45	113.94	113.94	711,252
2023-06-21	114.92	115.41	113.45	114.43	114.43	712,657
2023-06-20	113.94	117.85	113.45	114.43	114.43	648,279
2023-06-19	110.03	117.85	109.54	113.45	113.45	1,355,189
2023-06-16	102.21	112.47	102.21	109.54	109.54	1,996,349
2023-06-15	102.69	104.16	97.804	101.23	101.23	894,413
2023-06-14	105.14	105.14	102.21	102.21	102.21	842,342
2023-06-13	105.14	105.63	100.74	104.16	104.16	1,380,433
2023-06-12	99.760	105.14	97.021	102.69	102.69	2,316,992
2023-06-09	90.664	97.413	89.002	95.848	95.848	1,933,411
2023-06-08	93.696	95.554	86.165	88.513	88.513	1,993,500
2023-06-07	81.177	96.630	81.177	92.425	92.425	3,691,106
2023-06-06	80.004	84.111	80.004	83.720	83.720	1,089,590
2023-06-05	79.808	80.493	79.417	79.906	79.906	314,437
2023-06-02	79.710	80.004	79.221	79.808	79.808	107,614
2023-06-01	79.808	80.004	79.123	79.123	79.123	180,779
2023-05-31	78.928	80.493	78.634	80.004	80.004	307,756
2023-05-30	79.026	79.319	77.950	78.830	78.830	91,328
2023-05-29	78.732	79.710	78.243	78.537	78.537	206,233
2023-05-26	79.612	79.612	76.287	78.439	78.439	504,333
2023-05-25	80.199	80.199	79.221	79.515	79.515	294,197
2023-05-24	80.395	80.590	79.612	80.199	80.199	155,599
2023-05-23	80.101	80.297	79.221	80.199	80.199	134,683
2023-05-22	79.808	80.493	78.928	79.906	79.906	198,015
2023-05-19	80.688	80.688	79.808	80.493	80.493	168,755
2023-05-18	80.688	80.982	80.004	80.199	80.199	133,843
2023-05-17	80.982	80.982	80.004	80.199	80.199	112,186
2023-05-16	80.199	81.079	79.906	80.786	80.786	408,227
2023-05-15	79.906	80.688	79.417	79.710	79.710	134,897
2023-05-12	79.710	80.395	79.319	79.710	79.710	262,890

← NewerPage 14 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.