Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	47.060	47.406	46.023	46.172	29.815	9,787,902
2023-05-08	47.752	47.801	46.912	46.912	30.293	8,172,999
2023-05-05	49.085	49.776	47.455	47.554	30.708	33,487,139
2023-05-04	47.505	48.394	47.406	48.394	31.250	18,289,676
2023-05-03	46.961	47.702	46.814	47.505	30.676	7,256,198
2023-05-02	47.653	47.801	47.060	47.357	30.580	8,724,818
2023-04-28	45.579	47.702	45.579	47.208	30.484	17,488,742
2023-04-27	45.529	45.727	44.739	45.233	29.209	5,199,551
2023-04-26	45.727	46.073	44.542	45.727	29.528	8,698,748
2023-04-25	46.715	47.999	45.579	45.826	29.591	20,103,001
2023-04-24	44.739	46.863	44.739	46.715	30.165	12,126,976
2023-04-21	45.925	46.517	44.196	44.641	28.826	15,565,342
2023-04-20	48.690	49.184	45.776	45.925	29.655	28,890,099
2023-04-19	47.900	48.739	47.604	48.196	31.122	17,052,791
2023-04-18	48.492	48.591	47.258	47.406	30.612	14,012,719
2023-04-17	47.011	48.591	47.011	48.245	31.154	24,559,553
2023-04-14	47.801	47.900	46.863	46.863	30.261	12,971,360
2023-04-13	46.418	47.604	46.073	47.258	30.516	17,380,116
2023-04-12	46.912	48.147	46.369	46.369	29.942	33,966,541
2023-04-11	45.431	45.727	45.036	45.233	29.209	4,624,559
2023-04-10	46.418	46.715	45.283	45.431	29.336	10,781,465
2023-04-07	46.023	46.863	45.974	46.616	30.102	12,381,884
2023-04-06	45.085	46.665	45.085	45.925	29.655	14,196,658
2023-03-31	45.678	45.678	44.789	45.184	29.177	5,505,151
2023-03-30	45.628	45.925	44.937	45.085	29.113	9,218,703
2023-03-29	44.048	45.628	44.048	45.381	29.304	13,710,015
2023-03-28	44.591	44.937	43.505	43.851	28.316	6,168,493
2023-03-27	43.949	44.641	43.702	44.443	28.699	4,523,175
2023-03-24	43.505	43.949	43.159	43.949	28.380	4,534,762
2023-03-23	43.406	43.801	43.357	43.357	27.997	3,183,458
2023-03-22	43.702	43.900	43.307	43.357	27.997	3,897,491
2023-03-21	42.912	43.752	42.912	43.307	27.965	3,335,534
2023-03-20	43.110	43.702	42.172	43.159	27.870	7,461,863
2023-03-17	43.702	44.246	42.962	42.962	27.742	11,972,003
2023-03-16	44.838	44.887	43.061	43.357	27.997	7,850,019
2023-03-15	44.887	45.184	44.542	44.838	28.954	7,240,266
2023-03-14	44.147	45.184	43.949	44.690	28.858	10,570,007
2023-03-13	43.949	44.196	43.110	43.752	28.252	7,996,302
2023-03-10	45.480	45.826	43.702	43.999	28.412	14,040,237
2023-03-09	46.517	46.616	45.480	45.480	29.368	15,642,105
2023-03-08	46.468	47.159	46.418	46.468	30.006	13,757,810
2023-03-07	48.097	48.394	47.110	47.159	30.452	15,899,910
2023-03-06	47.999	48.492	47.208	47.999	30.995	17,703,097
2023-03-03	47.357	47.999	47.258	47.801	30.867	16,367,724
2023-03-02	46.418	47.208	46.073	46.814	30.229	11,318,801
2023-03-01	47.653	47.801	46.270	46.320	29.910	14,926,623
2023-02-24	48.147	48.196	47.060	47.159	30.452	19,665,602
2023-02-23	47.307	47.850	46.715	47.801	30.867	11,676,541
2023-02-22	48.443	48.986	47.011	47.011	30.357	32,015,623
2023-02-21	47.011	48.394	46.863	48.295	31.186	29,961,872
2023-02-20	46.616	47.208	46.468	46.616	30.102	10,510,625
2023-02-17	46.616	46.961	46.320	46.320	29.910	9,121,664
2023-02-16	46.418	46.961	46.122	46.567	30.070	13,831,676
2023-02-15	47.208	47.900	46.023	46.418	29.974	25,684,915
2023-02-14	48.394	48.887	46.863	47.554	30.708	48,363,071
2023-02-13	46.221	48.295	46.221	48.196	31.122	60,791,303
2023-02-10	47.011	47.307	45.727	45.727	29.528	29,184,112
2023-02-09	46.814	47.554	45.974	46.221	29.847	39,460,106
2023-02-08	45.678	46.961	45.628	46.814	30.229	55,703,274
2023-02-07	43.999	45.381	43.702	45.381	29.304	46,675,751

← NewerPage 15 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.