Pharmosa Biopharm Inc. (TPEX:6875)
Taiwan
· Delayed Price · Currency is TWD 39.35
-1.15 (-2.84%)
Mar 9, 2026, 1:21 PM CST
Pharmosa Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.80 | 40.80 | 39.80 | 40.50 | 40.50 | 1.76% | 64,540 |
| Mar 5, 2026 | 40.00 | 40.50 | 38.80 | 39.80 | 39.80 | 2.58% | 75,210 |
| Mar 4, 2026 | 39.55 | 40.35 | 38.65 | 38.80 | 38.80 | -2.76% | 106,094 |
| Mar 3, 2026 | 40.65 | 40.65 | 39.55 | 39.90 | 39.90 | - | 78,916 |
| Mar 2, 2026 | 40.00 | 40.90 | 39.35 | 39.90 | 39.90 | -0.37% | 205,353 |
| Feb 26, 2026 | 38.25 | 40.70 | 38.25 | 40.05 | 40.05 | -1.11% | 212,036 |
| Feb 25, 2026 | 41.00 | 41.35 | 40.00 | 40.50 | 40.50 | -1.22% | 180,357 |
| Feb 24, 2026 | 40.20 | 42.10 | 40.20 | 41.00 | 41.00 | 0.74% | 233,833 |
| Feb 23, 2026 | 42.10 | 42.10 | 40.00 | 40.70 | 40.70 | -2.63% | 208,625 |
| Feb 11, 2026 | 42.25 | 42.50 | 41.40 | 41.80 | 41.80 | -1.07% | 122,403 |
| Feb 10, 2026 | 42.60 | 42.60 | 41.00 | 42.25 | 42.25 | -0.47% | 108,193 |
| Feb 9, 2026 | 42.85 | 43.10 | 42.00 | 42.45 | 42.45 | 1.31% | 136,605 |
| Feb 6, 2026 | 42.00 | 42.00 | 40.75 | 41.90 | 41.90 | -0.12% | 93,782 |
| Feb 5, 2026 | 41.75 | 42.70 | 41.55 | 41.95 | 41.95 | -1.06% | 124,483 |
| Feb 4, 2026 | 42.30 | 43.25 | 41.50 | 42.40 | 42.40 | -1.40% | 224,467 |
| Feb 3, 2026 | 43.80 | 44.10 | 41.85 | 43.00 | 43.00 | -0.23% | 246,224 |
| Feb 2, 2026 | 44.50 | 44.70 | 41.80 | 43.10 | 43.10 | -3.15% | 309,466 |
| Jan 30, 2026 | 45.05 | 45.15 | 44.25 | 44.50 | 44.50 | -1.11% | 130,663 |
| Jan 29, 2026 | 44.75 | 45.65 | 44.75 | 45.00 | 45.00 | - | 80,476 |
| Jan 28, 2026 | 46.50 | 46.70 | 44.50 | 45.00 | 45.00 | -3.33% | 555,578 |
| Jan 27, 2026 | 46.80 | 47.65 | 45.80 | 46.55 | 46.55 | -0.75% | 211,698 |
| Jan 26, 2026 | 46.50 | 46.95 | 45.00 | 46.90 | 46.90 | 0.11% | 205,104 |
| Jan 23, 2026 | 46.95 | 47.00 | 46.25 | 46.85 | 46.85 | 0.21% | 126,887 |
| Jan 22, 2026 | 46.10 | 46.80 | 46.10 | 46.75 | 46.75 | 1.85% | 115,230 |
| Jan 21, 2026 | 48.60 | 49.50 | 45.00 | 45.90 | 45.90 | -5.56% | 551,644 |
| Jan 20, 2026 | 49.00 | 50.00 | 48.40 | 48.60 | 48.60 | -1.82% | 163,920 |
| Jan 19, 2026 | 51.40 | 51.40 | 48.75 | 49.50 | 49.50 | -3.70% | 534,746 |
| Jan 16, 2026 | 51.60 | 52.80 | 50.40 | 51.40 | 51.40 | 1.98% | 506,819 |
| Jan 15, 2026 | 50.30 | 52.20 | 49.90 | 50.40 | 50.40 | 1.51% | 246,171 |
| Jan 14, 2026 | 49.50 | 50.60 | 49.45 | 49.65 | 49.65 | 1.53% | 116,945 |
| Jan 13, 2026 | 50.30 | 50.30 | 48.55 | 48.90 | 48.90 | -2.20% | 185,128 |
| Jan 12, 2026 | 50.10 | 51.50 | 48.40 | 50.00 | 50.00 | -0.79% | 278,877 |
| Jan 9, 2026 | 50.50 | 51.20 | 48.90 | 50.40 | 50.40 | -1.37% | 302,255 |
| Jan 8, 2026 | 51.50 | 51.50 | 50.00 | 51.10 | 51.10 | -0.20% | 179,319 |
| Jan 7, 2026 | 51.80 | 52.30 | 50.00 | 51.20 | 51.20 | 0.20% | 146,984 |
| Jan 6, 2026 | 53.00 | 53.00 | 50.70 | 51.10 | 51.10 | -2.67% | 124,606 |
| Jan 5, 2026 | 52.40 | 52.80 | 50.80 | 52.50 | 52.50 | - | 132,150 |
| Jan 2, 2026 | 53.10 | 53.50 | 51.50 | 52.50 | 52.50 | 1.16% | 101,674 |
| Dec 31, 2025 | 53.10 | 53.10 | 51.50 | 51.90 | 51.90 | 0.19% | 86,088 |
| Dec 30, 2025 | 52.40 | 54.00 | 51.40 | 51.80 | 51.80 | -1.15% | 89,239 |
| Dec 29, 2025 | 53.80 | 53.80 | 51.90 | 52.40 | 52.40 | - | 84,791 |
| Dec 26, 2025 | 52.60 | 53.50 | 52.30 | 52.40 | 52.40 | -0.38% | 143,478 |
| Dec 24, 2025 | 55.00 | 55.00 | 52.50 | 52.60 | 52.60 | -2.59% | 120,382 |
| Dec 23, 2025 | 53.60 | 55.10 | 53.60 | 54.00 | 54.00 | -0.37% | 115,350 |
| Dec 22, 2025 | 56.70 | 56.70 | 54.20 | 54.20 | 54.20 | -2.17% | 117,559 |
| Dec 19, 2025 | 54.70 | 57.00 | 54.60 | 55.40 | 55.40 | -0.18% | 96,636 |
| Dec 18, 2025 | 57.20 | 57.70 | 55.50 | 55.50 | 55.50 | -2.97% | 195,345 |
| Dec 17, 2025 | 57.50 | 58.40 | 56.60 | 57.20 | 57.20 | 1.24% | 282,956 |
| Dec 16, 2025 | 56.80 | 58.70 | 56.20 | 56.50 | 56.50 | -1.40% | 250,025 |
| Dec 15, 2025 | 54.50 | 57.50 | 54.10 | 57.30 | 57.30 | 6.11% | 328,754 |
| Dec 12, 2025 | 55.10 | 56.60 | 54.00 | 54.00 | 54.00 | -2.88% | 197,235 |
| Dec 11, 2025 | 55.50 | 56.20 | 55.00 | 55.60 | 55.60 | 0.36% | 186,038 |
| Dec 10, 2025 | 56.30 | 56.90 | 55.00 | 55.40 | 55.40 | 0.18% | 306,841 |
| Dec 9, 2025 | 55.00 | 56.10 | 53.80 | 55.30 | 55.30 | 3.17% | 235,997 |
| Dec 8, 2025 | 53.40 | 54.90 | 52.40 | 53.60 | 53.60 | 1.13% | 252,129 |
| Dec 5, 2025 | 54.00 | 54.60 | 52.30 | 53.00 | 53.00 | - | 260,082 |
| Dec 4, 2025 | 52.80 | 53.70 | 52.30 | 53.00 | 53.00 | 0.76% | 124,557 |
| Dec 3, 2025 | 52.70 | 54.00 | 51.60 | 52.60 | 52.60 | 3.14% | 181,659 |
| Dec 2, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1.39% | 174,405 |
| Dec 1, 2025 | 49.00 | 52.00 | 49.00 | 50.30 | 50.30 | 5.23% | 170,446 |
| Nov 28, 2025 | 47.40 | 48.50 | 46.80 | 47.80 | 47.80 | 0.84% | 53,853 |
| Nov 27, 2025 | 47.50 | 48.00 | 47.15 | 47.40 | 47.40 | 0.21% | 41,344 |
| Nov 26, 2025 | 46.10 | 47.40 | 46.10 | 47.30 | 47.30 | 3.05% | 63,370 |
| Nov 25, 2025 | 45.75 | 46.25 | 45.75 | 45.90 | 45.90 | 0.33% | 34,083 |
| Nov 24, 2025 | 45.35 | 46.20 | 45.10 | 45.75 | 45.75 | 0.88% | 21,058 |
| Nov 21, 2025 | 45.00 | 46.20 | 44.95 | 45.35 | 45.35 | -3.10% | 55,032 |
| Nov 20, 2025 | 47.90 | 47.90 | 46.60 | 46.80 | 46.80 | 0.54% | 28,236 |
| Nov 19, 2025 | 47.70 | 47.70 | 46.55 | 46.55 | 46.55 | 0.11% | 12,401 |
| Nov 18, 2025 | 48.25 | 48.90 | 46.50 | 46.50 | 46.50 | -3.43% | 92,772 |
| Nov 17, 2025 | 49.55 | 49.55 | 48.00 | 48.15 | 48.15 | -2.73% | 88,578 |
| Nov 14, 2025 | 49.40 | 49.90 | 49.20 | 49.50 | 49.50 | -0.30% | 25,740 |
| Nov 13, 2025 | 52.00 | 52.00 | 49.60 | 49.65 | 49.65 | -0.70% | 53,252 |
| Nov 12, 2025 | 49.40 | 51.00 | 49.40 | 50.00 | 50.00 | 1.42% | 52,388 |
| Nov 11, 2025 | 49.00 | 50.00 | 48.75 | 49.30 | 49.30 | 0.61% | 48,732 |
| Nov 10, 2025 | 50.00 | 50.00 | 48.80 | 49.00 | 49.00 | -3.35% | 130,439 |
| Nov 7, 2025 | 51.50 | 52.50 | 50.70 | 50.70 | 50.70 | -1.55% | 144,046 |
| Nov 6, 2025 | 55.80 | 55.80 | 51.50 | 51.50 | 51.50 | -7.54% | 482,001 |
| Nov 5, 2025 | 52.70 | 55.70 | 52.50 | 55.70 | 55.70 | 9.86% | 438,833 |
| Nov 4, 2025 | 52.50 | 52.50 | 50.00 | 50.70 | 50.70 | -1.36% | 164,305 |
| Nov 3, 2025 | 53.90 | 53.90 | 50.80 | 51.40 | 51.40 | -0.19% | 166,510 |
| Oct 31, 2025 | 53.40 | 53.90 | 51.50 | 51.50 | 51.50 | -3.56% | 262,801 |
| Oct 30, 2025 | 55.00 | 56.20 | 52.90 | 53.40 | 53.40 | -2.55% | 312,626 |
| 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 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 |