Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.000	50.000	48.400	48.600	48.600	163,000
2026-01-19	51.400	51.400	48.750	49.500	49.500	530,500
2026-01-16	51.600	52.800	50.400	51.400	51.400	504,200
2026-01-15	50.300	52.200	49.900	50.400	50.400	244,050
2026-01-14	49.500	50.600	49.450	49.650	49.650	116,000
2026-01-13	50.300	50.300	48.550	48.900	48.900	184,050
2026-01-12	50.100	51.500	48.400	50.000	50.000	278,000
2026-01-09	50.500	51.200	48.900	50.400	50.400	299,000
2026-01-08	51.500	51.500	50.000	51.100	51.100	178,000
2026-01-07	51.800	52.300	50.000	51.200	51.200	145,000
2026-01-06	53.000	53.000	50.700	51.100	51.100	123,050
2026-01-05	52.400	52.800	50.800	52.500	52.500	132,001
2026-01-02	53.100	53.500	51.500	52.500	52.500	100,002
2025-12-31	53.100	53.100	51.500	51.900	51.900	86,000
2025-12-30	52.400	54.000	51.400	51.800	51.800	89,000
2025-12-29	53.800	53.800	51.900	52.400	52.400	84,001
2025-12-26	52.600	53.500	52.300	52.400	52.400	143,000
2025-12-24	55.000	55.000	52.500	52.600	52.600	119,298
2025-12-23	53.600	55.100	53.600	54.000	54.000	115,059
2025-12-22	56.700	56.700	54.200	54.200	54.200	115,241
2025-12-19	54.700	57.000	54.600	55.400	55.400	96,044
2025-12-18	57.200	57.700	55.500	55.500	55.500	194,031
2025-12-17	57.500	58.400	56.600	57.200	57.200	282,024
2025-12-16	56.800	58.700	56.200	56.500	56.500	248,001
2025-12-15	54.500	57.500	54.100	57.300	57.300	325,001
2025-12-12	55.100	56.600	54.000	54.000	54.000	196,020
2025-12-11	55.500	56.200	55.000	55.600	55.600	185,559
2025-12-10	56.300	56.900	55.000	55.400	55.400	305,001
2025-12-09	55.000	56.100	53.800	55.300	55.300	232,048
2025-12-08	53.400	54.900	52.400	53.600	53.600	250,543
2025-12-05	54.000	54.600	52.300	53.000	53.000	259,293
2025-12-04	52.800	53.700	52.300	53.000	53.000	124,010
2025-12-03	52.700	54.000	51.600	52.600	52.600	179,300
2025-12-02	52.000	52.000	50.000	51.000	51.000	173,000
2025-12-01	49.000	52.000	49.000	50.300	50.300	168,300
2025-11-28	47.400	48.500	46.800	47.800	47.800	53,001
2025-11-27	47.500	48.000	47.150	47.400	47.400	41,000
2025-11-26	46.100	47.400	46.100	47.300	47.300	62,002
2025-11-25	45.750	46.250	45.750	45.900	45.900	34,013
2025-11-24	45.350	46.200	45.100	45.750	45.750	20,000
2025-11-21	45.000	46.200	44.950	45.350	45.350	54,150
2025-11-20	47.900	47.900	46.600	46.800	46.800	28,036
2025-11-19	47.700	47.700	46.550	46.550	46.550	12,001
2025-11-18	48.250	48.900	46.500	46.500	46.500	90,107
2025-11-17	49.550	49.550	48.000	48.150	48.150	87,001
2025-11-14	49.400	49.900	49.200	49.500	49.500	25,002
2025-11-13	52.000	52.000	49.600	49.650	49.650	52,001
2025-11-12	49.400	51.000	49.400	50.000	50.000	51,300
2025-11-11	49.000	50.000	48.750	49.300	49.300	48,001
2025-11-10	50.000	50.000	48.800	49.000	49.000	127,150
2025-11-07	51.500	52.500	50.700	50.700	50.700	141,145
2025-11-06	55.800	55.800	51.500	51.500	51.500	475,242
2025-11-05	52.700	55.700	52.500	55.700	55.700	435,400
2025-11-04	52.500	52.500	50.000	50.700	50.700	162,000
2025-11-03	53.900	53.900	50.800	51.400	51.400	164,000
2025-10-31	53.400	53.900	51.500	51.500	51.500	260,190
2025-10-30	55.000	56.200	52.900	53.400	53.400	310,001
2025-10-29	60.800	60.800	54.800	54.800	54.800	1,080,060
2025-10-28	60.000	61.500	59.100	60.800	60.800	559,285
2025-10-27	59.700	60.700	58.200	59.800	59.800	582,000

← NewerPage 4 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.