Pharmosa Biopharm Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 60.000 | 61.500 | 60.000 | 60.600 | 60.600 | 69,000 |
| 2024-10-30 | 61.000 | 61.100 | 60.000 | 60.300 | 60.300 | 103,000 |
| 2024-10-29 | 61.600 | 61.600 | 60.500 | 61.000 | 61.000 | 137,000 |
| 2024-10-28 | 63.500 | 63.500 | 61.400 | 61.600 | 61.600 | 191,000 |
| 2024-10-25 | 63.800 | 64.000 | 62.500 | 62.500 | 62.500 | 225,000 |
| 2024-10-24 | 64.500 | 66.700 | 63.300 | 63.900 | 63.900 | 484,000 |
| 2024-10-23 | 63.500 | 64.000 | 62.800 | 62.800 | 62.800 | 99,000 |
| 2024-10-22 | 63.100 | 64.300 | 63.000 | 63.500 | 63.500 | 145,000 |
| 2024-10-21 | 62.300 | 64.700 | 62.300 | 63.400 | 63.400 | 194,000 |
| 2024-10-18 | 63.200 | 63.500 | 62.000 | 62.000 | 62.000 | 304,000 |
| 2024-10-17 | 63.500 | 65.100 | 63.000 | 63.400 | 63.400 | 228,000 |
| 2024-10-16 | 63.900 | 64.800 | 63.000 | 63.200 | 63.200 | 182,000 |
| 2024-10-15 | 64.600 | 64.600 | 63.200 | 63.200 | 63.200 | 102,000 |
| 2024-10-14 | 65.000 | 65.000 | 62.500 | 64.600 | 64.600 | 259,000 |
| 2024-10-11 | 65.000 | 66.500 | 63.900 | 64.800 | 64.800 | 203,000 |
| 2024-10-09 | 66.800 | 66.800 | 64.600 | 64.600 | 64.600 | 243,000 |
| 2024-10-08 | 68.000 | 69.600 | 65.500 | 66.000 | 66.000 | 570,000 |
| 2024-10-07 | 75.800 | 75.800 | 68.000 | 68.000 | 68.000 | 1,934,000 |
| 2024-10-04 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 488,000 |
| 2024-10-01 | 65.000 | 65.400 | 64.300 | 64.700 | 64.700 | 58,000 |
| 2024-09-30 | 63.600 | 66.800 | 63.100 | 65.000 | 65.000 | 389,000 |
| 2024-09-27 | 62.700 | 63.800 | 61.900 | 63.000 | 63.000 | 111,000 |
| 2024-09-26 | 62.100 | 62.800 | 61.600 | 61.600 | 61.600 | 101,000 |
| 2024-09-25 | 62.200 | 63.000 | 61.600 | 62.100 | 62.100 | 78,000 |
| 2024-09-24 | 63.000 | 63.100 | 60.700 | 60.900 | 60.900 | 263,000 |
| 2024-09-23 | 64.800 | 64.800 | 62.600 | 62.800 | 62.800 | 226,000 |
| 2024-09-20 | 65.900 | 66.600 | 64.600 | 64.600 | 64.600 | 155,000 |
| 2024-09-19 | 65.800 | 66.600 | 65.500 | 66.000 | 66.000 | 185,000 |
| 2024-09-18 | 64.600 | 66.400 | 64.600 | 65.100 | 65.100 | 137,000 |
| 2024-09-16 | 63.800 | 65.200 | 63.700 | 65.100 | 65.100 | 196,000 |
| 2024-09-13 | 64.200 | 64.300 | 63.500 | 63.800 | 63.800 | 90,000 |
| 2024-09-12 | 65.000 | 65.200 | 64.100 | 64.200 | 64.200 | 93,000 |
| 2024-09-11 | 63.500 | 64.800 | 63.500 | 64.500 | 64.500 | 66,000 |
| 2024-09-10 | 66.400 | 66.800 | 62.900 | 63.400 | 63.400 | 322,000 |
| 2024-09-09 | 63.800 | 66.500 | 63.500 | 66.500 | 66.500 | 213,000 |
| 2024-09-06 | 61.500 | 66.000 | 61.500 | 64.900 | 64.900 | 392,000 |
| 2024-09-05 | 62.600 | 64.300 | 60.800 | 60.900 | 60.900 | 262,000 |
| 2024-09-04 | 62.400 | 63.000 | 60.500 | 61.300 | 61.300 | 279,000 |
| 2024-09-03 | 66.100 | 66.300 | 63.800 | 64.200 | 64.200 | 278,000 |
| 2024-09-02 | 62.500 | 66.700 | 61.500 | 66.000 | 66.000 | 699,000 |
| 2024-08-30 | 60.700 | 62.800 | 60.100 | 62.000 | 62.000 | 239,000 |
| 2024-08-29 | 60.000 | 61.900 | 58.900 | 60.800 | 60.800 | 227,000 |
| 2024-08-28 | 59.700 | 60.600 | 59.000 | 59.400 | 59.400 | 194,000 |
| 2024-08-27 | 60.900 | 60.900 | 58.800 | 60.000 | 60.000 | 361,000 |
| 2024-08-26 | 60.100 | 61.900 | 60.100 | 60.500 | 60.500 | 327,000 |
| 2024-08-23 | 67.000 | 68.000 | 60.500 | 61.500 | 61.500 | 1,531,000 |
| 2024-08-22 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 254,000 |
| 2024-08-21 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 165,000 |
| 2024-08-20 | 54.500 | 56.900 | 54.500 | 55.400 | 55.400 | 251,000 |
| 2024-08-19 | 56.600 | 57.300 | 55.000 | 56.400 | 56.400 | 293,000 |
| 2024-08-16 | 60.000 | 60.400 | 56.000 | 57.000 | 57.000 | 756,000 |
| 2024-08-15 | 51.600 | 56.700 | 51.600 | 56.700 | 56.700 | 249,000 |
| 2024-08-14 | 51.500 | 51.600 | 50.700 | 51.600 | 51.600 | 207,000 |
| 2024-08-13 | 53.000 | 53.000 | 51.000 | 51.200 | 51.200 | 181,000 |
| 2024-08-12 | 53.400 | 53.400 | 51.500 | 52.700 | 52.700 | 126,000 |
| 2024-08-09 | 49.900 | 53.600 | 49.900 | 52.000 | 52.000 | 238,000 |
| 2024-08-08 | 51.700 | 51.700 | 49.250 | 50.500 | 50.500 | 224,000 |
| 2024-08-07 | 48.950 | 53.400 | 48.850 | 51.700 | 51.700 | 321,000 |
| 2024-08-06 | 53.000 | 53.000 | 48.250 | 49.950 | 49.950 | 532,000 |
| 2024-08-05 | 59.000 | 59.000 | 53.600 | 53.600 | 53.600 | 445,000 |
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.