Pharmosa Biopharm Inc. (TPEX:6875)
Taiwan · Delayed Price · Currency is TWD 51.50
-1.90 (-3.56%)
Oct 31, 2025, 2:31 PM CST
Pharmosa Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.40 | 53.90 | 51.50 | 51.50 | 51.50 | -3.56% | 262,611 |
| Oct 30, 2025 | 55.00 | 56.20 | 52.90 | 53.40 | 53.40 | -2.55% | 312,625 |
| Oct 29, 2025 | 60.80 | 60.80 | 54.80 | 54.80 | 54.80 | -9.87% | 1,088,181 |
| Oct 28, 2025 | 60.00 | 61.50 | 59.10 | 60.80 | 60.80 | 1.67% | 563,311 |
| Oct 27, 2025 | 59.70 | 60.70 | 58.20 | 59.80 | 59.80 | 4.00% | 583,535 |
| Oct 24, 2025 | 57.70 | 58.50 | 57.20 | 57.50 | 57.50 | - | 190,368 |
| Oct 23, 2025 | 57.70 | 58.50 | 57.20 | 57.50 | 57.50 | -2.21% | 190,368 |
| Oct 22, 2025 | 58.00 | 61.50 | 57.50 | 58.80 | 58.80 | -1.34% | 482,876 |
| Oct 21, 2025 | 63.50 | 65.00 | 58.50 | 59.60 | 59.60 | 0.68% | 1,036,403 |
| Oct 20, 2025 | 58.90 | 59.20 | 56.90 | 59.20 | 59.20 | 9.83% | 916,329 |
| Oct 17, 2025 | 49.60 | 53.90 | 49.60 | 53.90 | 53.90 | 9.89% | 533,162 |
| Oct 16, 2025 | 47.05 | 50.40 | 47.05 | 49.05 | 49.05 | 2.40% | 271,615 |
| Oct 15, 2025 | 48.60 | 48.60 | 46.80 | 47.90 | 47.90 | 1.16% | 52,206 |
| Oct 14, 2025 | 47.00 | 49.50 | 47.00 | 47.35 | 47.35 | 1.72% | 276,461 |
| Oct 13, 2025 | 45.50 | 46.55 | 45.50 | 46.55 | 46.55 | -2.21% | 93,810 |
| Oct 9, 2025 | 47.30 | 48.90 | 46.90 | 47.60 | 47.60 | 0.74% | 78,129 |
| Oct 8, 2025 | 47.95 | 49.90 | 46.10 | 47.25 | 47.25 | -0.94% | 116,592 |
| Oct 7, 2025 | 50.30 | 50.30 | 47.70 | 47.70 | 47.70 | -2.05% | 106,440 |
| Oct 3, 2025 | 50.20 | 51.00 | 48.30 | 48.70 | 48.70 | -1.02% | 214,130 |
| Oct 2, 2025 | 47.25 | 50.40 | 46.80 | 49.20 | 49.20 | 3.58% | 151,466 |
| Oct 1, 2025 | 47.00 | 48.40 | 46.50 | 47.50 | 47.50 | 1.39% | 76,395 |
| Sep 30, 2025 | 46.90 | 48.00 | 46.50 | 46.85 | 46.85 | 1.85% | 89,706 |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 26, 2025 | 46.05 | 46.10 | 44.90 | 46.00 | 46.00 | -0.43% | 79,281 |
| Sep 25, 2025 | 45.20 | 46.90 | 45.20 | 46.20 | 46.20 | 1.32% | 51,805 |
| Sep 24, 2025 | 46.70 | 46.70 | 45.60 | 45.60 | 45.60 | -2.98% | 54,510 |
| Sep 23, 2025 | 46.35 | 47.00 | 46.10 | 47.00 | 47.00 | 1.29% | 29,325 |
| Sep 22, 2025 | 45.70 | 47.05 | 45.70 | 46.40 | 46.40 | 0.76% | 68,019 |
| 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% | 50,453 |
| Sep 17, 2025 | 45.00 | 46.65 | 45.00 | 46.40 | 46.40 | 3.11% | 96,161 |
| 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 |