Pharmosa Biopharm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 56.000 | 59.500 | 55.600 | 59.100 | 59.100 | 194,062 |
| 2025-02-04 | 57.500 | 57.500 | 55.300 | 55.600 | 55.600 | 136,243 |
| 2025-02-03 | 56.000 | 57.000 | 55.500 | 56.500 | 56.500 | 116,162 |
| 2025-01-22 | 55.100 | 56.700 | 54.300 | 56.200 | 56.200 | 148,000 |
| 2025-01-21 | 54.000 | 54.300 | 53.400 | 54.300 | 54.300 | 65,000 |
| 2025-01-20 | 54.500 | 54.500 | 53.100 | 54.200 | 54.200 | 74,000 |
| 2025-01-17 | 53.100 | 54.100 | 52.000 | 52.900 | 52.900 | 61,000 |
| 2025-01-16 | 52.100 | 53.200 | 52.100 | 52.900 | 52.900 | 57,000 |
| 2025-01-15 | 52.200 | 53.000 | 52.000 | 52.000 | 52.000 | 64,000 |
| 2025-01-14 | 52.000 | 53.200 | 51.700 | 53.000 | 53.000 | 61,000 |
| 2025-01-13 | 53.400 | 54.000 | 51.100 | 51.400 | 51.400 | 176,000 |
| 2025-01-10 | 54.100 | 54.500 | 53.600 | 54.100 | 54.100 | 26,000 |
| 2025-01-09 | 54.000 | 54.500 | 53.500 | 54.500 | 54.500 | 69,000 |
| 2025-01-08 | 54.100 | 54.800 | 54.000 | 54.000 | 54.000 | 40,000 |
| 2025-01-07 | 54.800 | 55.000 | 54.100 | 54.100 | 54.100 | 75,000 |
| 2025-01-06 | 55.000 | 55.500 | 54.000 | 54.800 | 54.800 | 91,000 |
| 2025-01-03 | 54.500 | 55.100 | 53.700 | 53.700 | 53.700 | 94,000 |
| 2025-01-02 | 53.700 | 55.000 | 53.700 | 53.900 | 53.900 | 109,000 |
| 2024-12-31 | 52.800 | 53.700 | 52.800 | 52.900 | 52.900 | 78,000 |
| 2024-12-30 | 54.200 | 54.200 | 52.800 | 52.800 | 52.800 | 99,000 |
| 2024-12-27 | 54.600 | 55.000 | 54.200 | 54.200 | 54.200 | 32,000 |
| 2024-12-26 | 54.300 | 55.700 | 54.000 | 54.300 | 54.300 | 94,000 |
| 2024-12-25 | 56.000 | 56.000 | 53.900 | 54.200 | 54.200 | 77,000 |
| 2024-12-24 | 54.000 | 55.800 | 54.000 | 54.400 | 54.400 | 111,000 |
| 2024-12-23 | 53.800 | 54.200 | 53.500 | 53.700 | 53.700 | 37,000 |
| 2024-12-20 | 54.000 | 54.300 | 53.200 | 53.200 | 53.200 | 52,000 |
| 2024-12-19 | 54.000 | 54.000 | 53.200 | 53.200 | 53.200 | 65,000 |
| 2024-12-18 | 53.700 | 54.700 | 53.700 | 54.000 | 54.000 | 49,000 |
| 2024-12-17 | 53.500 | 54.400 | 53.300 | 53.600 | 53.600 | 70,000 |
| 2024-12-16 | 54.400 | 54.500 | 53.400 | 53.500 | 53.500 | 91,000 |
| 2024-12-13 | 55.600 | 55.600 | 54.200 | 54.200 | 54.200 | 128,000 |
| 2024-12-12 | 56.000 | 56.800 | 55.500 | 55.500 | 55.500 | 108,000 |
| 2024-12-11 | 56.000 | 57.300 | 55.700 | 55.800 | 55.800 | 60,000 |
| 2024-12-10 | 56.800 | 57.800 | 56.100 | 56.100 | 56.100 | 79,000 |
| 2024-12-09 | 57.000 | 57.000 | 55.800 | 56.200 | 56.200 | 97,000 |
| 2024-12-06 | 58.900 | 59.000 | 57.000 | 57.000 | 57.000 | 150,000 |
| 2024-12-05 | 59.200 | 59.200 | 57.800 | 58.100 | 58.100 | 93,000 |
| 2024-12-04 | 58.700 | 59.000 | 57.900 | 58.400 | 58.400 | 65,000 |
| 2024-12-03 | 57.500 | 59.000 | 57.500 | 57.900 | 57.900 | 179,000 |
| 2024-12-02 | 57.000 | 58.000 | 56.800 | 56.800 | 56.800 | 91,000 |
| 2024-11-29 | 54.800 | 57.700 | 54.300 | 57.200 | 57.200 | 199,000 |
| 2024-11-28 | 56.000 | 56.000 | 54.500 | 54.800 | 54.800 | 171,000 |
| 2024-11-27 | 57.600 | 57.700 | 55.500 | 55.800 | 55.800 | 212,000 |
| 2024-11-26 | 58.500 | 59.600 | 57.900 | 58.100 | 58.100 | 149,000 |
| 2024-11-25 | 56.900 | 58.700 | 56.800 | 58.300 | 58.300 | 320,000 |
| 2024-11-22 | 58.200 | 58.700 | 56.500 | 56.900 | 56.900 | 196,000 |
| 2024-11-21 | 59.200 | 59.200 | 56.500 | 57.600 | 57.600 | 348,000 |
| 2024-11-20 | 60.600 | 60.600 | 59.000 | 59.200 | 59.200 | 183,091 |
| 2024-11-19 | 60.100 | 60.800 | 59.900 | 60.700 | 60.700 | 67,000 |
| 2024-11-18 | 62.000 | 62.000 | 60.000 | 60.100 | 60.100 | 258,000 |
| 2024-11-15 | 63.000 | 63.300 | 62.000 | 62.200 | 62.200 | 190,000 |
| 2024-11-14 | 63.400 | 64.500 | 62.900 | 63.000 | 63.000 | 296,000 |
| 2024-11-13 | 63.600 | 64.100 | 63.000 | 63.200 | 63.200 | 118,000 |
| 2024-11-12 | 64.600 | 65.000 | 63.500 | 63.500 | 63.500 | 154,000 |
| 2024-11-11 | 65.100 | 65.700 | 63.500 | 64.500 | 64.500 | 238,000 |
| 2024-11-08 | 62.000 | 65.000 | 62.000 | 64.600 | 64.600 | 321,000 |
| 2024-11-07 | 61.900 | 62.900 | 61.900 | 62.900 | 62.900 | 160,000 |
| 2024-11-06 | 64.400 | 64.400 | 61.500 | 61.600 | 61.600 | 126,000 |
| 2024-11-05 | 62.000 | 62.100 | 61.200 | 61.400 | 61.400 | 49,000 |
| 2024-11-04 | 60.800 | 64.000 | 60.500 | 61.900 | 61.900 | 144,000 |
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.