Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	80.004	84.405	78.928	81.960	81.960	990,464
2023-02-07	78.243	80.884	77.461	80.590	80.590	789,771
2023-02-06	78.537	78.634	76.972	77.852	77.852	526,418
2023-02-03	79.026	79.319	77.754	78.243	78.243	650,344
2023-02-02	80.199	80.884	77.069	77.852	77.852	1,290,392
2023-02-01	80.199	83.427	79.612	80.884	80.884	935,456
2023-01-31	79.906	83.427	77.754	81.666	81.666	2,313,825
2023-01-30	73.646	80.199	72.766	79.906	79.906	2,529,324
2023-01-17	67.289	74.038	65.822	73.549	73.549	2,484,765
2023-01-16	65.431	69.539	58.682	68.365	68.365	4,305,631
2023-01-13	67.191	67.191	65.822	66.702	66.702	377,490
2023-01-12	68.463	68.952	66.115	66.311	66.311	591,566
2023-01-11	68.169	70.712	66.409	68.365	68.365	1,006,802
2023-01-10	64.453	68.756	63.670	68.365	68.365	1,837,905
2023-01-09	61.714	64.355	61.030	63.670	63.670	791,301
2023-01-06	59.171	63.475	59.171	61.421	61.421	428,072
2023-01-05	60.638	60.932	58.487	59.171	59.171	422,808
2023-01-04	61.127	61.127	59.660	60.443	60.443	205,770
2023-01-03	62.301	62.301	60.149	60.736	60.736	183,567
2022-12-30	61.616	62.301	60.345	62.105	62.105	117,463
2022-12-29	63.279	63.573	59.856	61.714	61.714	354,474
2022-12-28	64.551	64.648	62.497	62.888	62.888	204,627
2022-12-27	66.898	67.289	62.399	64.355	64.355	576,991
2022-12-26	62.692	69.539	62.399	66.702	66.702	1,024,860
2022-12-23	61.616	62.105	59.074	61.910	61.910	479,305
2022-12-22	60.541	63.573	60.247	62.594	62.594	321,039
2022-12-21	63.377	63.377	58.682	60.247	60.247	607,119
2022-12-20	63.573	64.942	61.812	63.181	63.181	1,120,344
2022-12-19	65.333	65.822	55.748	63.573	63.573	1,494,144
2022-12-16	64.551	67.680	61.812	64.746	64.746	1,288,003
2022-12-15	57.704	68.169	55.650	63.866	63.866	2,175,006
2022-12-14	49.587	57.802	48.706	57.020	57.020	2,794,316
2022-12-13	49.195	50.956	48.266	48.706	48.706	968,647
2022-12-12	46.701	49.684	46.701	48.755	48.755	1,323,054
2022-12-09	46.897	47.924	46.163	46.701	46.701	330,572
2022-12-08	46.555	47.679	46.261	46.359	46.359	236,705
2022-12-07	47.435	47.484	45.919	46.408	46.408	340,900
2022-12-06	47.435	49.098	46.799	47.484	47.484	493,155
2022-12-05	44.550	48.706	44.452	47.826	47.826	1,249,965
2022-12-02	44.207	44.745	43.669	44.647	44.647	140,518
2022-12-01	44.403	44.745	43.865	44.696	44.696	299,450
2022-11-30	44.256	44.501	43.865	44.012	44.012	137,628
2022-11-29	43.718	44.647	43.718	44.256	44.256	155,111
2022-11-28	43.523	43.816	42.838	43.669	43.669	108,311
2022-11-25	44.061	44.110	43.083	43.229	43.229	64,139
2022-11-24	42.545	45.723	42.056	43.327	43.327	180,491
2022-11-23	41.713	42.594	41.713	42.202	42.202	60,325
2022-11-22	41.958	42.105	41.029	41.811	41.811	49,120
2022-11-21	42.349	42.398	41.909	42.153	42.153	58,694
2022-11-18	42.643	42.643	42.007	42.349	42.349	28,633
2022-11-17	42.985	42.985	42.007	42.691	42.691	24,543
2022-11-16	42.202	43.083	41.909	42.496	42.496	53,798
2022-11-15	42.398	42.887	42.007	42.153	42.153	122,184
2022-11-14	42.643	42.643	41.958	42.056	42.056	19,940
2022-11-11	43.034	43.034	41.860	42.105	42.105	12,789
2022-11-10	42.153	42.153	41.664	41.909	41.909	38,857
2022-11-09	41.860	42.936	40.980	41.713	41.713	140,548
2022-11-08	41.811	43.180	41.420	41.567	41.567	33,745
2022-11-07	42.153	43.180	41.762	42.691	42.691	104,466
2022-11-04	42.153	42.153	41.078	41.664	41.664	12,271

← NewerPage 16 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.