Pharmosa Biopharm Inc. (TPEX:6875)
Taiwan · Delayed Price · Currency is TWD 25.40
+0.70 (2.83%)
Nov 13, 2026, 1:24 PM CST
Pharmosa Biopharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.80 | 25.80 | 24.95 | 25.40 | 25.40 | 2.83% | 34,372 |
| Nov 12, 2026 | 25.20 | 25.20 | 24.65 | 24.70 | 24.70 | -2.18% | 91,799 |
| Nov 11, 2026 | 25.00 | 25.45 | 24.80 | 25.25 | 25.25 | 0.80% | 107,207 |
| Nov 10, 2026 | 26.50 | 26.50 | 25.05 | 25.05 | 25.05 | -0.99% | 31,257 |
| Nov 9, 2026 | 25.30 | 26.00 | 25.00 | 25.30 | 25.30 | - | 66,109 |
| Nov 6, 2026 | 25.50 | 25.60 | 24.70 | 25.30 | 25.30 | -2.69% | 83,739 |
| Nov 5, 2026 | 26.30 | 26.30 | 25.30 | 26.00 | 26.00 | -0.95% | 84,278 |
| Nov 4, 2026 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -1.50% | 28,492 |
| Nov 3, 2026 | 27.10 | 27.10 | 26.65 | 26.65 | 26.65 | -1.66% | 106,635 |
| Nov 2, 2026 | 26.50 | 27.25 | 26.50 | 27.10 | 27.10 | - | 49,045 |
| Oct 30, 2026 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | -0.37% | 9,040 |
| Oct 29, 2026 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -0.37% | 28,224 |
| Oct 28, 2026 | 26.85 | 27.30 | 26.75 | 27.30 | 27.30 | 1.87% | 61,436 |
| Oct 27, 2026 | 27.10 | 27.20 | 26.60 | 26.80 | 26.80 | 0.56% | 72,100 |
| Oct 22, 2026 | 27.10 | 27.30 | 26.60 | 26.65 | 26.65 | -1.48% | 81,459 |
| Oct 21, 2026 | 27.00 | 27.60 | 26.90 | 27.05 | 27.05 | 0.19% | 107,478 |
| Oct 20, 2026 | 27.25 | 27.25 | 26.80 | 27.00 | 27.00 | -1.10% | 109,627 |
| Oct 19, 2026 | 27.90 | 27.95 | 27.20 | 27.30 | 27.30 | -2.33% | 68,508 |
| Oct 16, 2026 | 27.45 | 28.00 | 27.00 | 27.95 | 27.95 | 5.67% | 289,128 |
| Oct 15, 2026 | 26.80 | 26.90 | 26.45 | 26.45 | 26.45 | -1.67% | 105,658 |
| Oct 14, 2026 | 27.90 | 28.00 | 26.65 | 26.90 | 26.90 | 0.75% | 202,351 |
| Oct 13, 2026 | 27.05 | 27.05 | 26.65 | 26.70 | 26.70 | -1.29% | 87,800 |
| Oct 12, 2026 | 27.05 | 27.35 | 26.65 | 27.05 | 27.05 | 0.19% | 94,205 |
| Oct 8, 2026 | 27.50 | 27.75 | 26.90 | 27.00 | 27.00 | -0.18% | 192,723 |
| Oct 7, 2026 | 27.00 | 27.30 | 27.00 | 27.05 | 27.05 | -0.92% | 294,013 |
| Oct 6, 2026 | 27.05 | 28.60 | 26.95 | 27.30 | 27.30 | -0.91% | 256,541 |
| Oct 5, 2026 | 29.60 | 29.90 | 26.95 | 27.55 | 27.55 | -7.86% | 847,945 |
| Oct 2, 2026 | 30.90 | 31.05 | 29.85 | 29.90 | 29.90 | -4.47% | 653,251 |
| Oct 1, 2026 | 29.95 | 31.30 | 29.95 | 31.30 | 31.30 | -0.16% | 253,520 |
| Sep 30, 2026 | 31.50 | 32.00 | 31.35 | 31.35 | 31.35 | - | 183,439 |
| Sep 29, 2026 | 32.00 | 32.05 | 31.35 | 31.35 | 31.35 | -1.57% | 88,765 |
| Sep 24, 2026 | 31.90 | 32.20 | 31.80 | 31.85 | 31.85 | - | 125,214 |
| Sep 23, 2026 | 32.75 | 33.30 | 31.80 | 31.85 | 31.85 | -2.90% | 251,182 |
| Sep 22, 2026 | 33.50 | 34.75 | 32.80 | 32.80 | 32.80 | -8.64% | 480,741 |
| Sep 21, 2026 | 34.10 | 36.30 | 34.10 | 35.90 | 35.90 | 8.79% | 618,316 |
| Sep 20, 2026 | 33.00 | 36.30 | 32.65 | 33.00 | 33.00 | - | 28,102 |
| Sep 18, 2026 | 33.00 | 33.55 | 32.65 | 33.00 | 33.00 | - | 261,102 |
| Sep 17, 2026 | 32.60 | 33.10 | 31.55 | 33.00 | 33.00 | 0.76% | 153,117 |
| Sep 16, 2026 | 32.25 | 33.00 | 32.00 | 32.75 | 32.75 | 1.55% | 147,048 |
| Sep 15, 2026 | 32.00 | 32.50 | 31.80 | 32.25 | 32.25 | 0.78% | 101,773 |
| Sep 14, 2026 | 31.85 | 32.10 | 31.45 | 32.00 | 32.00 | - | 193,723 |
| Sep 11, 2026 | 31.85 | 32.00 | 31.00 | 32.00 | 32.00 | - | 222,572 |
| Sep 10, 2026 | 32.10 | 32.40 | 31.40 | 32.00 | 32.00 | - | 241,000 |
| Sep 9, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | -0.93% | 93,074 |
| Sep 8, 2026 | 32.70 | 32.80 | 32.00 | 32.30 | 32.30 | -2.12% | 89,921 |
| Sep 7, 2026 | 33.10 | 33.50 | 33.00 | 33.00 | 33.00 | -0.30% | 120,993 |
| Sep 4, 2026 | 33.90 | 33.90 | 32.30 | 33.10 | 33.10 | 0.30% | 209,419 |
| Sep 3, 2026 | 32.75 | 33.20 | 31.90 | 33.00 | 33.00 | 0.92% | 179,665 |
| Sep 2, 2026 | 32.70 | 32.70 | 30.45 | 32.70 | 32.70 | -0.76% | 179,938 |
| Sep 1, 2026 | 33.00 | 33.10 | 32.30 | 32.95 | 32.95 | -0.15% | 39,182 |