Pharmosa Biopharm Inc. 6875
TPEX · Taiwan · Health Technology
TWD 30.00-1.30 (-4.15%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.00 | -4.15% | TWD 30.90 | TWD 31.05 | TWD 29.85 | 617.14K |
| 2026-10-01 | TWD 31.30 | -0.16% | TWD 29.95 | TWD 31.30 | TWD 29.95 | 252.00K |
| 2026-09-30 | TWD 31.35 | 0.00% | TWD 31.50 | TWD 32.00 | TWD 31.35 | 183.05K |
| 2026-09-29 | TWD 31.35 | -1.57% | TWD 32.00 | TWD 32.05 | TWD 31.35 | 88.01K |
| 2026-09-24 | TWD 31.85 | 0.00% | TWD 31.90 | TWD 32.20 | TWD 31.80 | 125.00K |
| 2026-09-23 | TWD 31.85 | -2.90% | TWD 32.75 | TWD 33.30 | TWD 31.80 | 249.01K |
| 2026-09-22 | TWD 32.80 | -8.64% | TWD 33.50 | TWD 34.75 | TWD 32.80 | 476.11K |
| 2026-09-21 | TWD 35.90 | +8.79% | TWD 34.10 | TWD 36.30 | TWD 34.10 | 615.40K |
| 2026-09-18 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.55 | TWD 32.65 | 260.00K |
| 2026-09-17 | TWD 33.00 | +0.76% | TWD 32.60 | TWD 33.10 | TWD 31.55 | 153.00K |
| 2026-09-16 | TWD 32.75 | +1.55% | TWD 32.25 | TWD 33.00 | TWD 32.00 | 147.00K |
| 2026-09-15 | TWD 32.25 | +0.78% | TWD 32.00 | TWD 32.50 | TWD 31.80 | 101.00K |
| 2026-09-14 | TWD 32.00 | 0.00% | TWD 31.85 | TWD 32.10 | TWD 31.45 | 193.00K |
| 2026-09-11 | TWD 32.00 | 0.00% | TWD 31.85 | TWD 32.00 | TWD 31.00 | 222.00K |
| 2026-09-10 | TWD 32.00 | 0.00% | TWD 32.10 | TWD 32.40 | TWD 31.40 | 241.00K |
| 2026-09-09 | TWD 32.00 | -0.93% | TWD 32.00 | TWD 32.50 | TWD 32.00 | 92.00K |
| 2026-09-08 | TWD 32.30 | -2.12% | TWD 32.70 | TWD 32.80 | TWD 32.00 | 88.00K |
| 2026-09-07 | TWD 33.00 | -0.30% | TWD 33.10 | TWD 33.50 | TWD 33.00 | 120.10K |
| 2026-09-04 | TWD 33.10 | +0.30% | TWD 33.90 | TWD 33.90 | TWD 32.30 | 208.02K |
| 2026-09-03 | TWD 33.00 | +0.92% | TWD 32.75 | TWD 33.20 | TWD 31.90 | 179.01K |
| 2026-09-02 | TWD 32.70 | -0.76% | TWD 32.70 | TWD 32.70 | TWD 30.45 | 178.00K |
| 2026-09-01 | TWD 32.95 | -0.15% | TWD 33.00 | TWD 33.10 | TWD 32.30 | 39.00K |
| 2026-08-31 | TWD 33.00 | 0.00% | TWD 32.50 | TWD 33.00 | TWD 32.05 | 52.00K |
| 2026-08-28 | TWD 33.00 | 0.00% | TWD 32.00 | TWD 33.00 | TWD 32.00 | 32.00K |
| 2026-08-27 | TWD 33.00 | 0.00% | TWD 33.50 | TWD 33.60 | TWD 32.55 | 39.60K |
| 2026-08-26 | TWD 33.00 | +3.13% | TWD 32.20 | TWD 33.00 | TWD 32.00 | 25.00K |
| 2026-08-25 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.15 | TWD 31.65 | 31.00K |
| 2026-08-24 | TWD 32.00 | -0.62% | TWD 32.50 | TWD 32.80 | TWD 32.00 | 44.00K |
| 2026-08-21 | TWD 32.20 | -1.53% | TWD 33.00 | TWD 33.00 | TWD 32.05 | 24.00K |
| 2026-08-20 | TWD 32.70 | +0.31% | TWD 33.00 | TWD 33.00 | TWD 31.85 | 67.00K |
| 2026-08-19 | TWD 32.60 | -2.40% | TWD 33.00 | TWD 33.00 | TWD 32.50 | 28.00K |
| 2026-08-18 | TWD 33.40 | 0.00% | TWD 33.40 | TWD 33.40 | TWD 32.95 | 46.00K |
| 2026-08-17 | TWD 33.40 | +1.06% | TWD 33.05 | TWD 33.85 | TWD 32.95 | 39.00K |
| 2026-08-14 | TWD 33.05 | +2.48% | TWD 32.25 | TWD 33.30 | TWD 32.10 | 74.00K |
| 2026-08-13 | TWD 32.25 | +0.31% | TWD 32.20 | TWD 33.30 | TWD 32.10 | 119.00K |
| 2026-08-12 | TWD 32.15 | -0.92% | TWD 32.70 | TWD 32.70 | TWD 31.75 | 52.00K |
| 2026-08-11 | TWD 32.45 | -1.67% | TWD 33.00 | TWD 33.00 | TWD 31.00 | 142.00K |
| 2026-08-10 | TWD 33.00 | +1.23% | TWD 32.60 | TWD 33.85 | TWD 32.30 | 33.00K |
| 2026-08-07 | TWD 32.60 | -0.76% | TWD 33.30 | TWD 33.30 | TWD 32.40 | 38.00K |
| 2026-08-06 | TWD 32.85 | -1.35% | TWD 32.80 | TWD 32.95 | TWD 32.00 | 154.00K |
| 2026-08-05 | TWD 33.30 | +0.91% | TWD 32.60 | TWD 33.30 | TWD 32.50 | 102.20K |
| 2026-08-04 | TWD 33.00 | -0.45% | TWD 32.90 | TWD 33.30 | TWD 32.65 | 122.00K |
| 2026-08-03 | TWD 33.15 | 0.00% | TWD 33.15 | TWD 33.75 | TWD 32.80 | 53.00K |
| 2026-07-31 | TWD 33.15 | +0.91% | TWD 32.85 | TWD 33.50 | TWD 32.80 | 41.00K |
| 2026-07-30 | TWD 32.85 | +0.15% | TWD 32.90 | TWD 33.10 | TWD 32.70 | 77.00K |
| 2026-07-29 | TWD 32.80 | -5.07% | TWD 34.20 | TWD 34.40 | TWD 32.50 | 159.00K |
| 2026-07-28 | TWD 34.55 | -2.12% | TWD 35.30 | TWD 35.65 | TWD 34.50 | 76.30K |
| 2026-07-27 | TWD 35.30 | +0.43% | TWD 35.85 | TWD 35.85 | TWD 34.90 | 24.00K |
| 2026-07-24 | TWD 35.15 | +0.43% | TWD 35.80 | TWD 35.80 | TWD 34.50 | 56.00K |
| 2026-07-23 | TWD 35.00 | -2.37% | TWD 35.85 | TWD 36.00 | TWD 35.00 | 52.00K |
| 2026-07-22 | TWD 35.85 | +0.42% | TWD 35.70 | TWD 36.00 | TWD 35.50 | 55.00K |
| 2026-07-21 | TWD 35.70 | +1.13% | TWD 35.10 | TWD 36.00 | TWD 35.10 | 38.00K |
| 2026-07-20 | TWD 35.30 | +0.86% | TWD 36.05 | TWD 36.05 | TWD 35.00 | 46.00K |
| 2026-07-17 | TWD 35.00 | -1.55% | TWD 35.95 | TWD 36.20 | TWD 35.00 | 133.01K |
| 2026-07-16 | TWD 35.55 | 0.00% | TWD 36.60 | TWD 36.60 | TWD 35.35 | 34.01K |
| 2026-07-15 | TWD 35.55 | +0.14% | TWD 36.00 | TWD 36.20 | TWD 35.50 | 77.00K |
| 2026-07-14 | TWD 35.50 | -4.70% | TWD 37.35 | TWD 37.35 | TWD 35.50 | 165.00K |
| 2026-07-13 | TWD 37.25 | 0.00% | TWD 37.55 | TWD 38.00 | TWD 37.20 | 98.00K |
| 2026-07-10 | TWD 37.25 | 0.00% | TWD 37.25 | TWD 37.25 | TWD 37.25 | 0 |
| 2026-07-09 | TWD 37.25 | -1.84% | TWD 38.30 | TWD 38.40 | TWD 36.85 | 140.00K |
| 2026-07-08 | TWD 37.95 | -0.78% | TWD 39.50 | TWD 39.50 | TWD 37.50 | 79.21K |
| 2026-07-07 | TWD 38.25 | +0.66% | TWD 38.50 | TWD 38.80 | TWD 37.65 | 318.00K |
| 2026-07-06 | TWD 38.00 | +1.60% | TWD 37.50 | TWD 38.25 | TWD 37.00 | 151.03K |
| 2026-07-03 | TWD 37.40 | -0.13% | TWD 37.40 | TWD 37.90 | TWD 36.90 | 118.00K |
| 2026-07-02 | TWD 37.45 | -1.71% | TWD 38.45 | TWD 38.60 | TWD 37.45 | 120.10K |
| 2026-07-01 | TWD 38.10 | -1.04% | TWD 38.85 | TWD 39.40 | TWD 38.00 | 109.00K |
| 2026-06-30 | TWD 38.50 | +0.26% | TWD 40.80 | TWD 40.80 | TWD 37.90 | 196.10K |
| 2026-06-29 | TWD 38.40 | +3.78% | TWD 37.55 | TWD 38.95 | TWD 37.50 | 180.00K |
| 2026-06-26 | TWD 37.00 | -1.60% | TWD 37.75 | TWD 38.50 | TWD 36.40 | 110.00K |
| 2026-06-25 | TWD 37.60 | -0.27% | TWD 38.60 | TWD 38.65 | TWD 37.00 | 75.00K |
| 2026-06-24 | TWD 37.70 | +2.72% | TWD 37.40 | TWD 38.80 | TWD 36.70 | 143.02K |
| 2026-06-23 | TWD 36.70 | -0.81% | TWD 37.80 | TWD 37.80 | TWD 36.70 | 97.10K |
| 2026-06-22 | TWD 37.00 | +1.37% | TWD 36.85 | TWD 37.80 | TWD 35.80 | 198.00K |
| 2026-06-18 | TWD 36.50 | +0.55% | TWD 36.30 | TWD 37.15 | TWD 36.25 | 173.04K |
| 2026-06-17 | TWD 36.30 | +1.97% | TWD 37.00 | TWD 37.40 | TWD 36.10 | 129.15K |
| 2026-06-16 | TWD 35.60 | +2.15% | TWD 34.90 | TWD 36.10 | TWD 34.80 | 140.00K |
| 2026-06-15 | TWD 34.85 | -0.57% | TWD 35.75 | TWD 35.75 | TWD 34.40 | 72.00K |
| 2026-06-12 | TWD 35.05 | +2.64% | TWD 35.50 | TWD 35.50 | TWD 34.40 | 50.00K |
| 2026-06-11 | TWD 34.15 | +0.89% | TWD 34.70 | TWD 34.70 | TWD 33.60 | 131.00K |
| 2026-06-10 | TWD 33.85 | -2.17% | TWD 34.60 | TWD 35.50 | TWD 33.80 | 182.00K |
| 2026-06-09 | TWD 34.60 | +1.02% | TWD 34.25 | TWD 34.80 | TWD 34.25 | 39.04K |
| 2026-06-08 | TWD 34.25 | -2.00% | TWD 33.80 | TWD 34.25 | TWD 33.70 | 175.00K |
| 2026-06-05 | TWD 34.95 | -0.57% | TWD 35.50 | TWD 35.50 | TWD 34.70 | 128.00K |
| 2026-06-04 | TWD 35.15 | +1.01% | TWD 35.60 | TWD 35.90 | TWD 35.05 | 86.50K |
| 2026-06-03 | TWD 34.80 | -0.57% | TWD 35.05 | TWD 35.05 | TWD 34.20 | 121.00K |
| 2026-06-02 | TWD 35.00 | -1.69% | TWD 35.55 | TWD 36.00 | TWD 35.00 | 127.00K |
| 2026-06-01 | TWD 35.60 | -1.93% | TWD 38.00 | TWD 38.00 | TWD 35.00 | 147.15K |
| 2026-05-29 | TWD 36.30 | +2.40% | TWD 37.00 | TWD 37.00 | TWD 35.60 | 142.19K |
| 2026-05-28 | TWD 35.45 | -3.80% | TWD 38.00 | TWD 38.00 | TWD 35.45 | 173.07K |
| 2026-05-27 | TWD 36.85 | -3.15% | TWD 39.00 | TWD 39.00 | TWD 36.80 | 161.24K |