Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.850	38.850	37.700	38.400	38.400	77,200
2026-04-27	37.750	39.200	37.450	38.000	38.000	177,000
2026-04-24	37.300	37.750	37.050	37.750	37.750	130,145
2026-04-23	38.150	38.150	36.350	36.500	36.500	107,050
2026-04-22	36.800	39.000	36.150	38.000	38.000	198,000
2026-04-21	36.000	37.200	35.200	36.100	36.100	106,000
2026-04-20	36.850	36.850	36.000	36.000	36.000	262,000
2026-04-17	37.400	37.500	36.850	36.850	36.850	162,340
2026-04-16	37.350	37.600	37.100	37.400	37.400	71,097
2026-04-15	37.500	37.500	37.000	37.350	37.350	75,000
2026-04-14	37.150	37.500	36.950	37.000	37.000	98,100
2026-04-13	37.200	37.750	37.000	37.150	37.150	46,000
2026-04-10	38.400	38.400	37.500	37.500	37.500	51,003
2026-04-09	37.850	38.400	37.600	37.650	37.650	53,048
2026-04-08	38.850	38.850	38.000	38.050	38.050	24,000
2026-04-07	38.850	38.850	37.700	38.350	38.350	53,000
2026-04-02	39.100	39.150	38.000	38.050	38.050	53,150
2026-04-01	39.950	39.950	38.300	39.000	39.000	65,010
2026-03-31	39.700	39.700	38.000	38.950	38.950	88,000
2026-03-30	38.250	39.350	38.250	38.400	38.400	36,000
2026-03-27	39.800	39.800	38.500	38.850	38.850	17,000
2026-03-26	39.800	39.800	38.500	39.500	39.500	87,000
2026-03-25	40.050	40.050	38.700	39.300	39.300	40,000
2026-03-24	39.600	39.600	38.100	39.350	39.350	57,000
2026-03-23	38.450	39.600	38.400	39.600	39.600	72,026
2026-03-20	40.100	40.100	38.700	39.100	39.100	187,122
2026-03-19	39.850	40.950	39.550	40.750	40.750	128,050
2026-03-18	41.850	42.750	40.000	40.100	40.100	203,000
2026-03-17	43.000	43.000	41.100	42.000	42.000	108,000
2026-03-16	41.200	42.900	40.050	42.200	42.200	192,040
2026-03-13	41.200	41.900	40.150	40.350	40.350	128,010
2026-03-12	39.700	41.650	39.250	41.650	41.650	122,000
2026-03-11	39.800	40.500	39.400	39.700	39.700	48,000
2026-03-10	40.100	40.200	38.700	39.600	39.600	83,000
2026-03-09	40.300	40.650	37.800	39.350	39.350	201,000
2026-03-06	39.800	40.800	39.800	40.500	40.500	64,000
2026-03-05	40.000	40.500	38.800	39.800	39.800	75,020
2026-03-04	39.550	40.350	38.650	38.800	38.800	105,200
2026-03-03	40.650	40.650	39.550	39.900	39.900	78,000
2026-03-02	40.000	40.900	39.350	39.900	39.900	204,033
2026-02-26	38.250	40.700	38.250	40.050	40.050	209,070
2026-02-25	41.000	41.350	40.000	40.500	40.500	179,100
2026-02-24	40.200	42.100	40.200	41.000	41.000	233,000
2026-02-23	42.100	42.100	40.000	40.700	40.700	207,000
2026-02-11	42.250	42.500	41.400	41.800	41.800	120,042
2026-02-10	42.600	42.600	41.000	42.250	42.250	107,332
2026-02-09	42.850	43.100	42.000	42.450	42.450	136,200
2026-02-06	42.000	42.000	40.750	41.900	41.900	93,000
2026-02-05	41.750	42.700	41.550	41.950	41.950	123,050
2026-02-04	42.300	43.250	41.500	42.400	42.400	224,000
2026-02-03	43.800	44.100	41.850	43.000	43.000	246,000
2026-02-02	44.500	44.700	41.800	43.100	43.100	307,050
2026-01-30	45.050	45.150	44.250	44.500	44.500	130,248
2026-01-29	44.750	45.650	44.750	45.000	45.000	80,000
2026-01-28	46.500	46.700	44.500	45.000	45.000	550,340
2026-01-27	46.800	47.650	45.800	46.550	46.550	209,100
2026-01-26	46.500	46.950	45.000	46.900	46.900	204,000
2026-01-23	46.950	47.000	46.250	46.850	46.850	126,000
2026-01-22	46.100	46.800	46.100	46.750	46.750	114,243
2026-01-21	48.600	49.500	45.000	45.900	45.900	550,155

← NewerPage 3 of 19 · 1,135 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.