Pharmosa Biopharm Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.800	55.200	50.800	52.400	52.400	120,001
2025-05-02	50.900	50.900	50.000	50.400	50.400	23,001
2025-04-30	50.500	50.700	50.100	50.100	50.100	45,243
2025-04-29	50.600	51.500	50.100	50.500	50.500	31,001
2025-04-28	50.900	51.900	50.800	50.900	50.900	38,200
2025-04-25	48.400	51.800	48.400	51.600	51.600	119,001
2025-04-24	46.650	47.300	46.650	47.300	47.300	16,001
2025-04-23	46.000	48.000	46.000	47.000	47.000	51,001
2025-04-22	45.250	46.100	45.250	46.000	46.000	45,001
2025-04-21	46.150	46.150	45.250	45.250	45.250	45,001
2025-04-18	47.000	47.000	46.500	46.500	46.500	32,001
2025-04-17	45.300	47.500	45.200	47.500	47.500	23,001
2025-04-16	48.000	48.800	46.800	46.800	46.800	48,001
2025-04-15	45.100	47.900	44.900	47.900	47.900	59,001
2025-04-14	45.500	45.800	44.450	44.800	44.800	78,300
2025-04-11	42.000	45.000	41.700	45.000	45.000	124,001
2025-04-10	42.500	42.500	42.500	42.500	42.500	31,000
2025-04-09	43.800	43.800	38.650	38.650	38.650	316,150
2025-04-08	42.450	44.000	42.300	42.900	42.900	245,001
2025-04-07	47.000	47.000	47.000	47.000	47.000	75,000
2025-04-02	51.600	52.200	51.200	52.200	52.200	61,001
2025-04-01	52.700	52.700	50.000	51.300	51.300	83,051
2025-03-31	50.900	51.100	48.300	49.150	49.150	272,011
2025-03-28	52.500	52.500	51.300	51.400	51.400	111,101
2025-03-27	53.800	53.800	52.800	53.000	53.000	33,251
2025-03-26	54.900	54.900	53.800	53.900	53.900	68,001
2025-03-25	54.900	55.400	53.000	53.400	53.400	42,001
2025-03-24	53.600	54.300	53.400	54.200	54.200	45,001
2025-03-21	53.500	53.700	53.100	53.700	53.700	28,001
2025-03-20	53.100	54.100	53.100	53.500	53.500	27,201
2025-03-19	52.800	54.300	52.800	53.000	53.000	72,001
2025-03-18	52.200	53.700	52.100	53.000	53.000	61,001
2025-03-17	52.900	52.900	52.100	52.100	52.100	35,201
2025-03-14	51.800	52.900	51.700	52.900	52.900	57,001
2025-03-13	52.800	52.800	51.200	51.200	51.200	118,133
2025-03-12	52.500	53.000	52.500	52.900	52.900	58,002
2025-03-11	52.800	53.200	51.900	52.900	52.900	107,201
2025-03-10	52.800	54.000	52.800	53.500	53.500	39,001
2025-03-07	53.700	53.700	52.800	52.800	52.800	134,201
2025-03-06	55.000	55.000	53.800	53.800	53.800	98,215
2025-03-05	55.000	55.100	54.500	54.600	54.600	37,001
2025-03-04	55.000	55.000	53.800	54.300	54.300	143,251
2025-03-03	56.200	56.500	55.000	55.600	55.600	119,001
2025-02-27	58.500	58.500	57.000	57.000	57.000	60,041
2025-02-26	58.800	59.200	58.300	58.300	58.300	23,001
2025-02-25	59.000	59.000	58.000	58.700	58.700	85,050
2025-02-24	61.000	61.000	58.600	59.100	59.100	133,154
2025-02-21	61.000	61.300	60.000	60.800	60.800	111,001
2025-02-20	60.900	62.200	60.400	61.000	61.000	146,151
2025-02-19	61.200	61.500	60.100	60.400	60.400	58,001
2025-02-18	61.400	61.500	59.900	60.600	60.600	159,001
2025-02-17	61.400	61.600	60.900	61.400	61.400	87,165
2025-02-14	60.500	61.600	60.100	60.800	60.800	128,002
2025-02-13	61.800	61.900	60.600	60.600	60.600	95,001
2025-02-12	61.000	62.200	61.000	61.800	61.800	150,187
2025-02-11	61.700	61.700	60.500	60.800	60.800	91,022
2025-02-10	60.500	61.400	60.100	60.400	60.400	97,075
2025-02-07	59.600	62.500	59.600	60.900	60.900	259,092
2025-02-06	59.100	59.800	58.300	59.500	59.500	145,360
2025-02-05	56.000	59.500	55.600	59.100	59.100	194,062

← NewerPage 7 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.