Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.850	36.000	35.000	35.000	35.000	52,000
2026-07-22	35.700	36.000	35.500	35.850	35.850	55,000
2026-07-21	35.100	36.000	35.100	35.700	35.700	38,000
2026-07-20	36.050	36.050	35.000	35.300	35.300	46,000
2026-07-17	35.950	36.200	35.000	35.000	35.000	133,007
2026-07-16	36.600	36.600	35.350	35.550	35.550	34,010
2026-07-15	36.000	36.200	35.500	35.550	35.550	77,000
2026-07-14	37.350	37.350	35.500	35.500	35.500	165,000
2026-07-13	37.550	38.000	37.200	37.250	37.250	98,000
2026-07-10	37.250	37.250	37.250	37.250	37.250	0
2026-07-09	38.300	38.400	36.850	37.250	37.250	140,000
2026-07-08	39.500	39.500	37.500	37.950	37.950	79,209
2026-07-07	38.500	38.800	37.650	38.250	38.250	318,000
2026-07-06	37.500	38.250	37.000	38.000	38.000	151,030
2026-07-03	37.400	37.900	36.900	37.400	37.400	118,000
2026-07-02	38.450	38.600	37.450	37.450	37.450	120,100
2026-07-01	38.850	39.400	38.000	38.100	38.100	109,000
2026-06-30	40.800	40.800	37.900	38.500	38.500	196,099
2026-06-29	37.550	38.950	37.500	38.400	38.400	180,000
2026-06-26	37.750	38.500	36.400	37.000	37.000	110,000
2026-06-25	38.600	38.650	37.000	37.600	37.600	75,000
2026-06-24	37.400	38.800	36.700	37.700	37.700	143,016
2026-06-23	37.800	37.800	36.700	36.700	36.700	97,100
2026-06-22	36.850	37.800	35.800	37.000	37.000	198,000
2026-06-18	36.300	37.150	36.250	36.500	36.500	173,044
2026-06-17	37.000	37.400	36.100	36.300	36.300	129,145
2026-06-16	34.900	36.100	34.800	35.600	35.600	140,000
2026-06-15	35.750	35.750	34.400	34.850	34.850	72,000
2026-06-12	35.500	35.500	34.400	35.050	35.050	50,000
2026-06-11	34.700	34.700	33.600	34.150	34.150	131,000
2026-06-10	34.600	35.500	33.800	33.850	33.850	182,000
2026-06-09	34.250	34.800	34.250	34.600	34.600	39,035
2026-06-08	33.800	34.250	33.700	34.250	34.250	175,000
2026-06-05	35.500	35.500	34.700	34.950	34.950	128,000
2026-06-04	35.600	35.900	35.050	35.150	35.150	86,500
2026-06-03	35.050	35.050	34.200	34.800	34.800	121,000
2026-06-02	35.550	36.000	35.000	35.000	35.000	127,000
2026-06-01	38.000	38.000	35.000	35.600	35.600	147,150
2026-05-29	37.000	37.000	35.600	36.300	36.300	142,185
2026-05-28	38.000	38.000	35.450	35.450	35.450	173,073
2026-05-27	39.000	39.000	36.800	36.850	36.850	161,243
2026-05-26	38.500	38.500	37.200	38.050	38.050	103,000
2026-05-25	38.500	39.000	37.650	37.650	37.650	237,000
2026-05-22	38.900	39.000	37.750	38.000	38.000	149,013
2026-05-21	38.200	39.000	37.350	38.100	38.100	91,000
2026-05-20	37.750	38.400	37.200	37.550	37.550	94,650
2026-05-19	39.000	39.000	36.850	37.150	37.150	118,001
2026-05-18	38.000	38.000	37.200	37.350	37.350	99,000
2026-05-15	39.000	39.550	37.450	37.500	37.500	155,050
2026-05-14	40.500	42.150	38.600	39.000	39.000	877,003
2026-05-13	40.000	40.150	39.350	40.150	40.150	663,000
2026-05-12	35.250	37.150	34.700	36.500	36.500	182,001
2026-05-11	34.700	35.700	34.050	34.250	34.250	114,001
2026-05-08	35.900	35.900	34.650	34.800	34.800	205,000
2026-05-07	36.450	36.700	35.550	35.700	35.700	131,000
2026-05-06	36.800	36.800	35.700	36.450	36.450	95,000
2026-05-05	37.400	37.850	36.200	36.500	36.500	74,001
2026-05-04	37.500	37.950	36.600	37.000	37.000	77,030
2026-04-30	38.500	38.500	36.900	37.000	37.000	89,130
2026-04-29	37.800	38.800	37.500	38.000	38.000	70,000

← NewerPage 2 of 3 · 126 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.