Pharmosa Biopharm Inc. (TPEX:6875)
Taiwan · Delayed Price · Currency is TWD 46.05
-0.15 (-0.32%)
Sep 19, 2025, 1:30 PM CST
Pharmosa Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46.15 | 46.20 | 45.80 | 46.05 | 46.05 | -0.32% | 56,200 |
| Sep 18, 2025 | 46.15 | 46.90 | 46.15 | 46.20 | 46.20 | -0.43% | 50,238 |
| Sep 17, 2025 | 45.00 | 46.65 | 45.00 | 46.40 | 46.40 | 3.11% | 95,729 |
| Sep 16, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 73,452 |
| Sep 15, 2025 | 46.10 | 46.10 | 45.10 | 46.00 | 46.00 | -0.86% | 55,558 |
| Sep 12, 2025 | 44.80 | 46.70 | 44.80 | 46.40 | 46.40 | 3.69% | 95,996 |
| Sep 11, 2025 | 44.20 | 44.95 | 43.90 | 44.75 | 44.75 | 1.59% | 40,751 |
| Sep 10, 2025 | 44.00 | 44.60 | 43.00 | 44.05 | 44.05 | -0.34% | 93,566 |
| Sep 9, 2025 | 46.10 | 46.50 | 43.85 | 44.20 | 44.20 | -4.95% | 239,182 |
| Sep 8, 2025 | 46.95 | 47.95 | 46.05 | 46.50 | 46.50 | -1.48% | 61,990 |
| Sep 5, 2025 | 49.60 | 49.75 | 47.20 | 47.20 | 47.20 | -4.93% | 109,745 |
| Sep 4, 2025 | 49.50 | 52.20 | 49.10 | 49.65 | 49.65 | 1.95% | 188,953 |
| Sep 3, 2025 | 45.80 | 48.70 | 45.80 | 48.70 | 48.70 | 7.27% | 104,107 |
| Sep 2, 2025 | 47.50 | 47.50 | 45.40 | 45.40 | 45.40 | -5.22% | 139,609 |
| Sep 1, 2025 | 48.50 | 49.10 | 47.20 | 47.90 | 47.90 | -0.62% | 69,230 |
| Aug 29, 2025 | 48.70 | 50.20 | 48.20 | 48.20 | 48.20 | -2.23% | 92,643 |
| Aug 28, 2025 | 49.80 | 49.80 | 48.50 | 49.30 | 49.30 | -1.00% | 50,756 |
| Aug 27, 2025 | 49.40 | 50.00 | 48.00 | 49.80 | 49.80 | 0.50% | 83,458 |
| Aug 26, 2025 | 50.00 | 51.00 | 49.40 | 49.55 | 49.55 | 0.51% | 78,651 |
| Aug 25, 2025 | 49.80 | 50.50 | 49.00 | 49.30 | 49.30 | -1.00% | 126,592 |
| Aug 22, 2025 | 50.00 | 50.10 | 47.95 | 49.80 | 49.80 | - | 142,622 |
| Aug 21, 2025 | 47.80 | 49.80 | 47.15 | 49.80 | 49.80 | 6.18% | 308,330 |
| Aug 20, 2025 | 46.50 | 47.20 | 45.50 | 46.90 | 46.90 | 0.43% | 110,282 |
| Aug 19, 2025 | 44.20 | 48.00 | 44.00 | 46.70 | 46.70 | 4.83% | 199,474 |
| Aug 18, 2025 | 44.80 | 44.90 | 42.15 | 44.55 | 44.55 | -0.45% | 165,618 |
| Aug 15, 2025 | 43.00 | 44.75 | 43.00 | 44.75 | 44.75 | 6.80% | 382,154 |
| Aug 14, 2025 | 38.10 | 41.90 | 38.00 | 41.90 | 41.90 | 9.97% | 370,380 |
| Aug 13, 2025 | 38.50 | 38.50 | 37.70 | 38.10 | 38.10 | -0.78% | 98,555 |
| Aug 12, 2025 | 38.50 | 38.60 | 37.90 | 38.40 | 38.40 | 1.59% | 56,619 |
| Aug 11, 2025 | 39.70 | 39.70 | 37.50 | 37.80 | 37.80 | -4.42% | 102,232 |
| Aug 8, 2025 | 39.15 | 39.85 | 39.15 | 39.55 | 39.55 | -1.86% | 90,398 |
| Aug 7, 2025 | 38.70 | 40.50 | 38.70 | 40.30 | 40.30 | 3.60% | 158,358 |
| Aug 6, 2025 | 38.10 | 39.20 | 37.60 | 38.90 | 38.90 | 2.10% | 137,625 |
| Aug 5, 2025 | 38.70 | 38.70 | 37.90 | 38.10 | 38.10 | -0.52% | 128,465 |
| Aug 4, 2025 | 39.05 | 39.05 | 37.50 | 38.30 | 38.30 | -0.52% | 147,233 |
| Aug 1, 2025 | 37.45 | 38.50 | 37.00 | 38.50 | 38.50 | 2.67% | 87,163 |
| Jul 31, 2025 | 39.05 | 39.05 | 37.45 | 37.50 | 37.50 | -3.85% | 189,560 |
| Jul 30, 2025 | 39.50 | 39.50 | 38.80 | 39.00 | 39.00 | -1.27% | 134,469 |
| Jul 29, 2025 | 39.70 | 39.70 | 39.30 | 39.50 | 39.50 | -0.38% | 61,386 |
| Jul 28, 2025 | 39.85 | 40.00 | 39.65 | 39.65 | 39.65 | -0.88% | 66,121 |
| Jul 25, 2025 | 40.10 | 40.15 | 39.95 | 40.00 | 40.00 | - | 27,297 |
| Jul 24, 2025 | 40.10 | 40.25 | 40.00 | 40.00 | 40.00 | - | 23,419 |
| Jul 23, 2025 | 40.20 | 40.25 | 40.00 | 40.00 | 40.00 | - | 54,732 |
| Jul 22, 2025 | 40.20 | 40.70 | 40.00 | 40.00 | 40.00 | -0.50% | 46,608 |
| Jul 21, 2025 | 41.50 | 41.50 | 40.20 | 40.20 | 40.20 | -0.99% | 42,543 |
| Jul 18, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 0.74% | 53,801 |
| Jul 17, 2025 | 39.95 | 40.45 | 39.95 | 40.30 | 40.30 | 0.88% | 16,447 |
| Jul 16, 2025 | 39.60 | 39.95 | 39.30 | 39.95 | 39.95 | 0.88% | 68,380 |
| Jul 15, 2025 | 40.25 | 40.25 | 39.50 | 39.60 | 39.60 | -0.38% | 52,287 |
| Jul 14, 2025 | 40.10 | 40.10 | 39.75 | 39.75 | 39.75 | -0.87% | 20,204 |