Synmosa Biopharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	42.838	43.784	42.589	43.734	28.241	4,471,195
2023-08-02	43.386	43.535	42.838	42.937	27.726	2,718,039
2023-08-01	43.236	43.635	43.137	43.386	28.016	2,104,936
2023-07-31	43.187	43.535	42.987	43.137	27.855	2,198,266
2023-07-28	43.236	43.236	42.838	42.987	27.759	1,945,558
2023-07-27	43.187	43.535	43.087	43.137	27.855	1,524,858
2023-07-26	43.834	43.884	42.987	43.087	27.823	2,491,176
2023-07-25	42.888	43.784	42.638	43.784	28.273	3,490,519
2023-07-24	43.236	43.585	42.738	42.788	27.630	2,700,809
2023-07-21	43.336	44.133	43.187	43.286	27.951	2,995,155
2023-07-20	44.083	44.382	43.336	43.535	28.112	3,827,940
2023-07-19	43.137	44.332	43.137	43.734	28.241	6,031,950
2023-07-18	43.685	43.734	42.987	43.087	27.823	3,005,206
2023-07-17	42.987	43.784	42.738	43.685	28.209	3,537,901
2023-07-14	42.240	43.236	42.240	42.888	27.694	2,673,528
2023-07-13	42.838	42.838	42.290	42.340	27.340	2,300,210
2023-07-12	43.137	43.236	42.439	42.439	27.405	3,332,577
2023-07-11	43.685	43.834	43.137	43.137	27.855	3,513,492
2023-07-10	43.336	43.635	43.137	43.336	27.984	2,323,183
2023-07-07	43.635	43.934	43.187	43.236	27.919	5,305,417
2023-07-06	42.987	43.485	42.638	42.688	27.565	2,548,610
2023-07-05	42.987	43.535	42.688	43.037	27.791	2,087,706
2023-07-04	43.436	43.485	42.937	42.937	27.726	3,269,400
2023-07-03	43.834	43.934	43.386	43.485	28.080	3,078,434
2023-06-30	43.884	44.432	43.784	43.784	28.273	3,500,570
2023-06-29	43.535	44.133	43.535	43.784	28.273	3,280,887
2023-06-28	43.286	43.983	42.888	43.535	28.112	5,454,744
2023-06-27	42.838	44.133	42.838	43.386	28.016	5,914,211
2023-06-26	41.991	43.236	41.991	43.087	27.823	3,332,577
2023-06-21	42.788	42.838	41.941	41.991	27.115	5,736,168
2023-06-20	43.685	43.685	42.539	42.838	27.662	6,438,292
2023-06-19	44.183	44.382	43.635	43.734	28.241	4,542,987
2023-06-16	44.083	44.681	44.083	44.232	28.563	2,726,654
2023-06-15	44.631	44.780	44.232	44.481	28.723	3,516,364
2023-06-14	44.531	44.930	44.531	44.631	28.820	2,382,053
2023-06-13	44.780	44.980	44.481	44.581	28.788	2,804,189
2023-06-12	45.328	45.328	44.681	44.681	28.852	3,082,741
2023-06-09	44.631	45.378	44.631	45.378	29.302	4,656,418
2023-06-08	45.129	45.129	44.332	44.382	28.659	4,613,343
2023-06-07	45.677	45.926	45.129	45.179	29.174	6,917,861
2023-06-06	44.581	45.328	44.581	45.129	29.142	4,808,617
2023-06-05	44.083	44.731	44.083	44.581	28.788	3,048,281
2023-06-02	43.834	44.183	43.734	43.983	28.402	2,440,922
2023-06-01	44.033	44.232	43.734	43.834	28.305	2,594,557
2023-05-31	43.934	44.282	43.535	44.282	28.595	3,830,812
2023-05-30	44.133	44.332	43.784	43.784	28.273	3,733,175
2023-05-29	44.432	44.531	44.083	44.232	28.563	3,839,427
2023-05-26	44.731	44.880	44.332	44.382	28.659	3,408,676
2023-05-25	45.381	45.431	44.641	44.641	28.826	4,010,461
2023-05-24	44.986	46.221	44.887	45.283	29.241	9,062,282
2023-05-23	44.196	45.036	43.999	44.937	29.017	4,718,701
2023-05-22	43.851	44.097	43.554	43.999	28.412	2,896,686
2023-05-19	44.443	44.492	43.554	43.653	28.188	4,271,163
2023-05-18	44.492	44.591	44.048	44.048	28.444	3,794,658
2023-05-17	44.048	44.492	43.999	44.295	28.603	3,063,245
2023-05-16	43.949	44.196	43.702	43.702	28.220	2,827,165
2023-05-15	44.295	44.542	43.258	43.554	28.125	6,284,360
2023-05-12	44.246	44.591	43.110	44.295	28.603	11,518,672
2023-05-11	46.418	46.418	44.641	44.690	28.858	13,786,777
2023-05-10	46.270	46.863	46.122	46.270	29.878	5,218,380

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.9161 TWD
2025-07-11	0.7010 TWD
2024-08-09	0.6993 TWD
2023-08-08	0.6457 TWD
2022-07-11	0.5868 TWD
2021-09-23	0.3560 TWD
2020-07-09	0.2076 TWD
2019-07-11	0.2382 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.