Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.257	34.305	34.062	34.208	34.208	16,417
2022-05-13	35.231	35.231	35.231	35.231	35.231	1
2022-05-12	34.257	35.036	34.257	35.036	35.036	2,053
2022-05-11	34.598	34.598	34.549	34.549	34.549	3,078
2022-05-10	35.670	35.670	34.598	34.695	34.695	11,289
2022-05-09	35.670	35.670	34.744	35.085	35.085	4,105
2022-05-06	35.670	35.670	35.670	35.670	35.670	1
2022-05-05	34.841	35.670	34.744	35.670	35.670	17,547
2022-05-04	34.695	35.231	34.695	34.939	34.939	15,442
2022-05-03	34.208	35.036	34.208	34.403	34.403	9,234
2022-04-29	35.134	35.134	34.159	35.134	35.134	1,028
2022-04-28	34.452	35.378	34.403	34.452	34.452	8,209
2022-04-27	34.988	34.988	34.111	34.988	34.988	6,156
2022-04-26	34.062	35.036	34.062	34.695	34.695	29,756
2022-04-25	34.890	35.085	34.695	34.695	34.695	30,782
2022-04-22	35.524	35.524	35.280	35.280	35.280	2,052
2022-04-21	34.598	35.767	34.598	35.767	35.767	22,070
2022-04-20	34.890	35.085	34.744	35.036	35.036	22,779
2022-04-19	35.378	35.378	34.890	34.890	34.890	16,417
2022-04-18	35.524	35.621	35.280	35.280	35.280	16,140
2022-04-15	35.767	35.962	35.378	35.378	35.378	14,400
2022-04-14	36.791	36.791	36.791	36.791	36.791	0
2022-04-13	35.767	36.791	35.767	36.791	36.791	2,053
2022-04-12	35.865	35.865	35.865	35.865	35.865	0
2022-04-11	35.816	36.791	35.816	35.865	35.865	7,183
2022-04-08	35.962	37.034	35.962	36.839	36.839	5,132
2022-04-07	37.034	37.180	36.157	36.303	36.303	26,176
2022-04-06	38.155	38.155	37.132	37.327	37.327	11,606
2022-04-01	38.009	38.155	37.522	38.155	38.155	7,184
2022-03-31	38.009	38.009	36.888	38.009	38.009	1,257
2022-03-30	36.888	37.960	36.888	36.937	36.937	5,131
2022-03-29	38.009	38.009	36.888	36.937	36.937	11,748
2022-03-28	39.081	39.081	36.888	36.888	36.888	34,993
2022-03-25	39.568	40.835	39.081	39.081	39.081	51,099
2022-03-24	39.958	40.056	38.837	39.568	39.568	13,339
2022-03-23	41.956	42.151	38.837	39.909	39.909	83,979
2022-03-22	37.668	41.664	37.522	41.225	41.225	97,287
2022-03-21	36.986	37.132	34.744	36.839	36.839	62,365
2022-03-18	34.598	34.744	34.159	34.744	34.744	22,577
2022-03-17	34.647	35.134	34.647	35.134	35.134	8,208
2022-03-16	35.329	35.329	34.793	34.793	34.793	18,469
2022-03-15	35.085	35.231	35.085	35.085	35.085	8,208
2022-03-14	35.475	35.475	34.549	34.695	34.695	32,013
2022-03-11	36.352	36.450	35.670	35.767	35.767	30,269
2022-03-10	37.522	37.570	36.401	36.401	36.401	67,875
2022-03-09	38.642	38.642	37.717	37.814	37.814	26,283
2022-03-08	38.594	38.935	37.863	38.009	38.009	13,545
2022-03-07	41.469	41.469	38.594	38.789	38.789	108,891
2022-03-04	41.907	42.979	40.933	41.517	41.517	108,973
2022-03-03	42.784	42.784	41.956	42.346	42.346	24,355
2022-03-02	43.856	43.856	42.589	42.687	42.687	49,308
2022-03-01	42.589	44.734	42.589	43.954	43.954	68,635
2022-02-25	42.979	44.587	42.443	42.882	42.882	46,110
2022-02-24	44.344	44.880	43.418	44.880	44.880	30,657
2022-02-23	46.585	46.780	42.200	44.441	44.441	218,374
2022-02-22	51.653	57.501	43.759	47.024	47.024	738,669

← NewerPage 19 of 19 · 1,136 trading days

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.