Pharmosa Biopharm Inc.(TW:6875)
NT$25.25+0.20 (+0.80%)
TW:6875
Pharmosa Biopharm Inc. historical prices
NT$25.25
At close:+0.20 (+0.80%)
Pharmosa Biopharm Inc. (6875) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.00 | 25.45 | 24.80 | 25.25 | 25.25 | +0.80% | 107,207 | 0.77 |
| Nov 10, 2026 | 26.50 | 26.50 | 25.05 | 25.05 | 25.05 | -0.99% | 31,257 | 0.22 |
| Nov 09, 2026 | 25.30 | 26.00 | 25.00 | 25.30 | 25.30 | 0.00% | 66,109 | 0.47 |
| Nov 06, 2026 | 25.50 | 25.60 | 24.70 | 25.30 | 25.30 | -2.69% | 83,739 | 0.59 |
| Nov 05, 2026 | 26.30 | 26.30 | 25.30 | 26.00 | 26.00 | -0.95% | 84,278 | 0.60 |
| Nov 04, 2026 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -1.50% | 28,492 | 0.20 |
| Nov 03, 2026 | 27.10 | 27.10 | 26.65 | 26.65 | 26.65 | -1.66% | 106,635 | 0.76 |
| Nov 02, 2026 | 26.50 | 27.25 | 26.50 | 27.10 | 27.10 | 0.00% | 49,045 | 0.35 |
| Oct 30, 2026 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | -0.37% | 9,040 | 0.06 |
| Oct 29, 2026 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -0.37% | 28,224 | 0.20 |
| Oct 28, 2026 | 26.85 | 27.30 | 26.75 | 27.30 | 27.30 | +1.87% | 61,436 | 0.43 |
| Oct 27, 2026 | 27.10 | 27.20 | 26.60 | 26.80 | 26.80 | +0.56% | 72,100 | 0.50 |
| Oct 26, 2026 | 26.65 | 27.30 | 26.60 | 26.65 | 26.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 26.65 | 27.30 | 26.60 | 26.65 | 26.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 27.10 | 27.30 | 26.60 | 26.65 | 26.65 | -1.48% | 81,459 | 0.55 |
| Oct 21, 2026 | 27.00 | 27.60 | 26.90 | 27.05 | 27.05 | +0.19% | 107,478 | 0.74 |
| Oct 20, 2026 | 27.25 | 27.25 | 26.80 | 27.00 | 27.00 | -1.10% | 109,627 | 0.76 |
| Oct 19, 2026 | 27.90 | 27.95 | 27.20 | 27.30 | 27.30 | -2.33% | 68,508 | 0.47 |
| Oct 16, 2026 | 27.45 | 28.00 | 27.00 | 27.95 | 27.95 | +5.67% | 289,128 | 2.05 |
| Oct 15, 2026 | 26.80 | 26.90 | 26.45 | 26.45 | 26.45 | -1.67% | 105,658 | 0.75 |
| Oct 14, 2026 | 27.90 | 28.00 | 26.65 | 26.90 | 26.90 | +0.75% | 202,351 | 1.46 |
| Oct 13, 2026 | 27.05 | 27.05 | 26.65 | 26.70 | 26.70 | -1.29% | 87,800 | 0.64 |
| Oct 12, 2026 | 27.05 | 27.35 | 26.65 | 27.05 | 27.05 | +0.19% | 94,205 | 0.68 |
| Oct 09, 2026 | 27.00 | 27.75 | 26.90 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.50 | 27.75 | 26.90 | 27.00 | 27.00 | -0.18% | 192,723 | 1.39 |
| Oct 07, 2026 | 27.00 | 27.30 | 27.00 | 27.05 | 27.05 | -0.92% | 294,013 | 2.19 |
| Oct 06, 2026 | 27.05 | 28.60 | 26.95 | 27.30 | 27.30 | -0.91% | 256,540 | 1.94 |
| Oct 05, 2026 | 29.60 | 29.90 | 26.95 | 27.55 | 27.55 | -7.86% | 847,945 | 7.05 |
| Oct 02, 2026 | 30.90 | 31.05 | 29.85 | 29.90 | 29.90 | -4.47% | 653,251 | 5.69 |
| Oct 01, 2026 | 29.95 | 31.30 | 29.95 | 31.30 | 31.30 | -0.16% | 253,520 | 2.24 |
| Sep 30, 2026 | 31.50 | 32.00 | 31.35 | 31.35 | 31.35 | 0.00% | 183,439 | 1.63 |
| Sep 29, 2026 | 32.00 | 32.05 | 31.35 | 31.35 | 31.35 | -1.57% | 88,765 | 0.79 |
| Sep 28, 2026 | 31.85 | 32.20 | 31.80 | 31.85 | 31.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.85 | 32.20 | 31.80 | 31.85 | 31.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.90 | 32.20 | 31.80 | 31.85 | 31.85 | 0.00% | 125,214 | 1.06 |
| Sep 23, 2026 | 32.75 | 33.30 | 31.80 | 31.85 | 31.85 | -2.90% | 251,182 | 2.16 |
| Sep 22, 2026 | 33.50 | 34.75 | 32.80 | 32.80 | 32.80 | -8.64% | 480,741 | 4.38 |
| Sep 21, 2026 | 34.10 | 36.30 | 34.10 | 35.90 | 35.90 | +8.79% | 618,316 | 6.04 |
| Sep 18, 2026 | 33.00 | 33.55 | 32.65 | 33.00 | 33.00 | 0.00% | 261,101 | 2.62 |
| Sep 17, 2026 | 32.60 | 33.10 | 31.55 | 33.00 | 33.00 | +0.76% | 153,117 | 1.52 |
| Sep 16, 2026 | 32.25 | 33.00 | 32.00 | 32.75 | 32.75 | +1.55% | 147,048 | 1.50 |
| Sep 15, 2026 | 32.00 | 32.50 | 31.80 | 32.25 | 32.25 | +0.78% | 101,773 | 1.03 |
| Sep 14, 2026 | 31.85 | 32.10 | 31.45 | 32.00 | 32.00 | 0.00% | 193,723 | 1.97 |
| Sep 11, 2026 | 31.85 | 32.00 | 31.00 | 32.00 | 32.00 | 0.00% | 222,572 | 2.30 |
| Sep 10, 2026 | 32.10 | 32.40 | 31.40 | 32.00 | 32.00 | 0.00% | 241,000 | 2.56 |
| Sep 09, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | -0.93% | 93,074 | 0.99 |
| Sep 08, 2026 | 32.70 | 32.80 | 32.00 | 32.30 | 32.30 | -2.12% | 89,921 | 0.95 |
| Sep 07, 2026 | 33.10 | 33.50 | 33.00 | 33.00 | 33.00 | -0.30% | 120,993 | 1.27 |
| Sep 04, 2026 | 33.90 | 33.90 | 32.30 | 33.10 | 33.10 | +0.30% | 209,419 | 2.26 |
| Sep 03, 2026 | 32.75 | 33.20 | 31.90 | 33.00 | 33.00 | +0.92% | 179,665 | 1.94 |
