Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.273	41.420	41.273	41.420	41.420	11,247
2022-11-02	41.420	41.567	41.420	41.567	41.567	9,202
2022-11-01	42.105	42.202	41.420	41.420	41.420	16,359
2022-10-31	41.078	41.518	41.078	41.469	41.469	9,406
2022-10-28	40.246	41.469	40.197	41.273	41.273	80,313
2022-10-27	40.149	40.149	39.366	40.051	40.051	30,673
2022-10-26	39.464	40.100	38.828	39.366	39.366	127,333
2022-10-25	40.835	40.835	38.204	38.301	38.301	94,664
2022-10-24	41.128	41.225	40.592	40.786	40.786	25,756
2022-10-21	40.445	40.884	40.445	40.640	40.640	23,599
2022-10-20	40.640	40.738	40.494	40.738	40.738	38,026
2022-10-19	40.835	41.420	40.738	40.981	40.981	55,408
2022-10-18	41.371	41.469	40.933	40.981	40.981	43,608
2022-10-17	41.615	41.712	40.933	41.371	41.371	14,884
2022-10-14	41.517	42.784	41.420	41.712	41.712	49,662
2022-10-13	42.395	42.395	40.981	41.079	41.079	83,112
2022-10-12	41.128	43.223	40.933	42.736	42.736	154,977
2022-10-11	41.420	41.420	40.835	40.835	40.835	31,808
2022-10-07	41.664	41.664	41.225	41.274	41.274	30,782
2022-10-06	41.420	41.712	41.128	41.517	41.517	48,387
2022-10-05	41.128	41.469	40.884	41.420	41.420	72,646
2022-10-04	41.128	41.274	40.592	40.786	40.786	103,120
2022-10-03	41.469	41.469	40.689	40.738	40.738	46,758
2022-09-30	41.810	41.810	40.250	40.786	40.786	65,689
2022-09-29	43.369	43.369	41.225	41.517	41.517	71,517
2022-09-28	44.149	44.149	42.346	42.346	42.346	61,595
2022-09-27	44.490	44.490	43.661	43.905	43.905	73,877
2022-09-26	45.806	45.903	43.954	44.344	44.344	161,607
2022-09-23	45.513	46.926	45.221	45.513	45.513	321,184
2022-09-22	42.882	42.882	42.882	42.882	42.882	0
2022-09-21	42.882	42.882	42.882	42.882	42.882	0
2022-09-20	42.882	42.882	42.882	42.882	42.882	0
2022-09-19	42.882	42.882	42.882	42.882	42.882	0
2022-09-16	43.856	43.856	42.882	42.882	42.882	66,079
2022-09-15	43.077	44.149	43.028	44.100	44.100	131,851
2022-09-14	42.784	43.028	42.395	43.028	43.028	104,659
2022-09-13	42.638	43.369	42.589	42.882	42.882	106,755
2022-09-12	43.369	43.613	42.882	42.882	42.882	41,454
2022-09-08	43.467	43.467	42.784	43.028	43.028	28,840
2022-09-07	42.882	43.369	42.492	42.979	42.979	97,888
2022-09-06	43.856	43.856	42.882	43.272	43.272	111,739
2022-09-05	43.808	43.808	42.882	42.979	42.979	62,899
2022-09-02	43.564	43.856	43.028	43.808	43.808	96,045
2022-09-01	43.369	43.856	42.784	43.272	43.272	72,208
2022-08-31	43.808	43.905	43.467	43.661	43.661	130,727
2022-08-30	43.954	43.954	43.467	43.661	43.661	69,674
2022-08-29	44.782	44.782	42.589	43.954	43.954	150,621
2022-08-26	44.928	44.977	44.392	44.831	44.831	140,269
2022-08-25	45.903	46.390	44.490	44.587	44.587	289,151
2022-08-24	43.856	47.755	43.759	45.318	45.318	397,597
2022-08-23	43.905	44.344	42.882	43.223	43.223	196,871
2022-08-22	43.223	44.685	42.784	44.344	44.344	254,527
2022-08-19	44.587	45.806	42.833	43.174	43.174	284,173
2022-08-18	38.983	44.539	38.886	43.710	43.710	417,633
2022-08-17	38.642	39.032	38.545	38.642	38.642	57,845
2022-08-16	39.032	39.081	38.399	38.642	38.642	40,017
2022-08-15	38.350	38.935	38.350	38.789	38.789	38,868
2022-08-12	38.935	39.081	38.837	38.837	38.837	14,365
2022-08-11	38.740	39.081	37.814	38.155	38.155	56,536
2022-08-10	38.983	38.983	38.155	38.204	38.204	8,567

← NewerPage 17 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.