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 |