Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	80.199	81.471	78.928	79.221	79.221	570,467
2023-05-10	81.471	81.471	79.808	80.297	80.297	555,607
2023-05-09	78.537	81.666	77.950	80.982	80.982	712,350
2023-05-08	78.243	78.928	77.852	77.950	77.950	201,836
2023-05-05	78.537	78.537	77.265	77.950	77.950	270,433
2023-05-04	78.537	78.830	77.461	77.852	77.852	241,681
2023-05-03	79.319	79.319	77.558	78.243	78.243	167,164
2023-05-02	79.417	79.808	77.950	79.221	79.221	164,829
2023-04-28	72.375	79.123	71.886	79.026	79.026	290,395
2023-04-27	72.570	73.353	71.201	72.277	72.277	98,919
2023-04-26	74.429	74.722	68.854	72.375	72.375	657,523
2023-04-25	77.265	77.950	72.473	73.549	73.549	548,130
2023-04-24	79.221	79.221	76.091	77.265	77.265	400,311
2023-04-21	79.319	81.960	77.950	78.243	78.243	310,354
2023-04-20	79.906	80.199	78.928	79.808	79.808	185,678
2023-04-19	81.471	81.666	79.417	80.101	80.101	223,344
2023-04-18	80.982	81.373	79.710	81.177	81.177	324,005
2023-04-17	82.155	82.155	80.199	80.786	80.786	196,544
2023-04-14	82.546	82.546	80.297	81.373	81.373	194,443
2023-04-13	83.231	83.427	81.373	82.155	82.155	198,193
2023-04-12	83.231	83.427	82.351	83.035	83.035	286,967
2023-04-11	83.525	83.818	82.840	82.938	82.938	217,291
2023-04-10	83.818	84.014	82.742	83.329	83.329	334,659
2023-04-07	82.155	86.067	82.155	83.231	83.231	484,223
2023-04-06	80.004	82.449	80.004	82.351	82.351	520,605
2023-03-31	78.537	81.373	78.439	80.004	80.004	254,111
2023-03-30	79.221	80.101	78.048	78.928	78.928	199,728
2023-03-29	77.754	78.537	77.461	78.537	78.537	129,841
2023-03-28	78.145	80.101	77.069	77.558	77.558	228,224
2023-03-27	79.319	79.319	77.852	78.243	78.243	141,414
2023-03-24	78.830	80.199	78.145	78.830	78.830	179,382
2023-03-23	79.612	79.612	78.048	78.732	78.732	120,404
2023-03-22	80.982	81.373	77.950	79.417	79.417	419,940
2023-03-21	80.884	80.884	78.928	80.297	80.297	151,161
2023-03-20	80.982	81.373	79.808	80.786	80.786	145,721
2023-03-17	77.656	81.471	77.656	80.786	80.786	581,618
2023-03-16	79.417	79.417	75.994	77.558	77.558	349,268
2023-03-15	80.493	80.493	77.754	78.928	78.928	882,452
2023-03-14	84.209	84.209	79.123	79.515	79.515	733,446
2023-03-13	84.894	88.317	77.656	83.427	83.427	1,035,659
2023-03-10	86.948	87.143	82.840	85.383	85.383	519,911
2023-03-09	86.850	87.339	86.067	86.556	86.556	313,962
2023-03-08	86.067	86.654	85.089	86.654	86.654	267,063
2023-03-07	83.329	87.632	82.742	86.948	86.948	893,951
2023-03-06	84.111	84.405	81.177	83.427	83.427	422,908
2023-03-03	84.307	84.405	81.275	82.449	82.449	647,050
2023-03-02	85.383	85.383	82.840	84.405	84.405	536,662
2023-03-01	86.850	86.850	84.014	84.698	84.698	914,481
2023-02-24	87.828	88.904	85.774	86.556	86.556	518,994
2023-02-23	84.894	88.317	84.111	88.317	88.317	737,356
2023-02-22	88.219	88.219	82.840	85.089	85.089	776,775
2023-02-21	88.023	93.501	86.067	87.241	87.241	1,169,967
2023-02-20	85.383	90.175	84.503	88.904	88.904	1,681,615
2023-02-17	81.471	88.219	80.884	84.209	84.209	1,392,782
2023-02-16	77.558	80.493	77.265	80.395	80.395	1,057,364
2023-02-15	80.199	80.590	76.972	78.439	78.439	644,636
2023-02-14	77.558	81.666	76.580	79.221	79.221	377,852
2023-02-13	79.515	79.808	76.189	77.461	77.461	822,158
2023-02-10	81.275	81.862	77.950	78.537	78.537	759,064
2023-02-09	81.862	83.329	77.950	80.982	80.982	360,197

← NewerPage 15 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.