Pharmosa Biopharm Inc. (TPEX:6875)
Taiwan
· Delayed Price · Currency is TWD 53.00
+0.40 (0.75%)
Dec 5, 2025, 1:30 PM CST
Pharmosa Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 46.90 | 48.00 | 46.50 | 46.85 | 46.85 | 1.85% | 89,706 |
| 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 |
| 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 |