Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.642	38.642	38.058	38.496	38.496	36,702
2022-08-08	39.276	40.104	38.983	39.130	39.130	70,203
2022-08-05	38.789	39.958	38.789	39.958	39.958	179,050
2022-08-04	38.009	39.130	37.814	38.496	38.496	120,204
2022-08-03	36.937	38.155	36.937	37.180	37.180	40,017
2022-08-02	36.060	37.278	35.865	37.278	37.278	60,128
2022-08-01	34.744	36.255	34.452	35.865	35.865	43,177
2022-07-29	32.502	34.305	32.454	33.623	33.623	44,736
2022-07-28	32.161	32.161	31.577	32.161	32.161	5,130
2022-07-27	31.382	31.479	31.382	31.479	31.479	11,286
2022-07-26	31.089	31.089	31.089	31.089	31.089	0
2022-07-25	31.089	31.089	31.089	31.089	31.089	0
2022-07-22	31.382	31.382	31.089	31.089	31.089	2,052
2022-07-21	30.212	31.284	30.212	31.138	31.138	13,339
2022-07-20	31.138	31.138	31.138	31.138	31.138	1,026
2022-07-19	30.505	31.089	30.261	31.089	31.089	14,365
2022-07-18	30.797	30.797	30.797	30.797	30.797	0
2022-07-15	30.797	30.797	30.797	30.797	30.797	0
2022-07-14	30.797	30.797	30.797	30.797	30.797	0
2022-07-13	30.797	30.797	30.797	30.797	30.797	0
2022-07-12	30.553	30.797	30.553	30.797	30.797	2,052
2022-07-11	31.430	31.430	30.797	30.797	30.797	2,089
2022-07-08	31.284	31.284	30.505	31.089	31.089	8,208
2022-07-07	30.992	30.992	30.992	30.992	30.992	3,078
2022-07-06	30.943	30.992	30.407	30.992	30.992	9,234
2022-07-05	30.699	30.699	30.699	30.699	30.699	3,078
2022-07-04	30.553	30.553	30.407	30.553	30.553	9,234
2022-07-01	30.602	30.602	30.602	30.602	30.602	2,053
2022-06-30	30.797	30.797	30.797	30.797	30.797	0
2022-06-29	30.748	31.187	30.699	30.797	30.797	14,467
2022-06-28	32.259	32.405	31.479	31.674	31.674	30,782
2022-06-27	32.259	32.259	32.259	32.259	32.259	0
2022-06-24	32.502	33.233	32.259	32.259	32.259	8,209
2022-06-23	32.308	32.356	32.210	32.210	32.210	10,568
2022-06-22	32.308	33.964	32.308	32.405	32.405	4,823
2022-06-21	35.085	35.085	33.769	33.916	33.916	27,705
2022-06-20	33.428	36.644	32.941	35.085	35.085	97,710
2022-06-17	32.454	33.038	32.064	33.038	33.038	10,260
2022-06-16	32.600	32.600	32.259	32.454	32.454	15,391
2022-06-15	31.723	32.308	31.723	32.015	32.015	8,210
2022-06-14	32.015	32.113	31.918	31.918	31.918	11,286
2022-06-13	31.674	31.869	31.674	31.869	31.869	5,130
2022-06-10	32.161	32.161	31.284	31.869	31.869	6,169
2022-06-09	31.869	32.161	31.236	32.161	32.161	5,132
2022-06-08	31.869	31.869	31.869	31.869	31.869	0
2022-06-07	31.869	31.869	31.869	31.869	31.869	2,052
2022-06-06	30.992	30.992	30.992	30.992	30.992	0
2022-06-02	31.966	32.161	30.992	30.992	30.992	21,650
2022-06-01	32.161	33.087	32.161	33.087	33.087	1,027
2022-05-31	32.161	33.136	32.161	32.308	32.308	20,675
2022-05-30	32.941	32.941	32.941	32.941	32.941	0
2022-05-27	32.990	33.136	32.941	32.941	32.941	12,312
2022-05-26	33.477	33.477	32.990	32.990	32.990	10,260
2022-05-25	33.575	33.575	33.575	33.575	33.575	0
2022-05-24	33.575	33.575	33.575	33.575	33.575	5,130
2022-05-23	33.818	34.257	33.818	34.257	34.257	1,027
2022-05-20	33.964	34.111	33.964	34.111	34.111	4,104
2022-05-19	34.257	34.257	34.257	34.257	34.257	1,026
2022-05-18	34.354	34.354	33.964	34.111	34.111	48,739
2022-05-17	34.257	34.598	34.111	34.111	34.111	59,154

← NewerPage 18 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.