Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.715	44.246	42.665	43.554	28.125	24,293,058
2023-02-03	44.394	44.394	42.616	42.863	27.678	24,629,073
2023-02-02	42.073	43.604	42.073	43.554	28.125	20,838,760
2023-02-01	42.419	42.665	41.727	42.073	27.168	15,439,337
2023-01-31	43.061	43.406	41.925	42.073	27.168	21,477,479
2023-01-30	44.789	44.789	42.863	42.863	27.678	21,845,358
2023-01-17	44.789	44.937	43.949	44.246	28.571	16,015,777
2023-01-16	43.455	44.739	42.814	44.739	28.890	16,138,886
2023-01-13	43.209	44.147	43.110	43.406	28.029	18,353,403
2023-01-12	44.147	44.295	42.616	43.011	27.774	21,659,970
2023-01-11	44.739	45.184	43.949	43.999	28.412	19,594,633
2023-01-10	45.776	45.776	44.443	44.492	28.730	22,165,442
2023-01-09	45.135	45.776	43.949	45.776	29.560	34,373,525
2023-01-06	45.233	46.320	44.246	44.246	28.571	60,213,414
2023-01-05	45.036	45.678	43.999	44.196	28.539	24,091,738
2023-01-04	46.073	46.616	44.986	45.036	29.081	28,407,800
2023-01-03	47.406	47.850	45.332	45.431	29.336	44,805,941
2022-12-30	47.900	48.739	47.505	48.097	31.058	35,569,857
2022-12-29	47.801	49.233	46.715	48.986	31.632	71,584,355
2022-12-28	48.789	49.776	47.110	47.110	30.421	53,461,239
2022-12-27	51.850	51.850	48.591	48.591	31.377	73,220,983
2022-12-26	51.258	55.110	51.060	52.344	33.801	112,376,938
2022-12-23	50.962	52.344	50.072	50.962	32.908	69,944,831
2022-12-22	49.875	51.356	48.245	51.258	33.099	57,655,640
2022-12-21	50.270	51.356	49.282	49.776	32.142	53,944,985
2022-12-20	50.962	50.962	48.196	49.480	31.951	69,371,287
2022-12-19	51.554	54.319	50.665	51.356	33.163	111,296,474
2022-12-16	49.134	51.949	49.085	49.579	32.015	63,556,190
2022-12-15	51.258	52.048	49.579	50.171	32.398	49,207,455
2022-12-14	49.875	51.554	47.900	51.554	33.290	88,590,800
2022-12-13	47.900	52.147	47.850	50.369	32.525	116,047,039
2022-12-12	47.999	49.233	47.011	47.554	30.708	74,560,700
2022-12-09	46.221	48.887	45.529	47.900	30.931	102,660,004
2022-12-08	43.702	45.925	43.307	45.826	29.591	128,468,029
2022-12-07	41.085	44.542	40.986	44.542	28.762	94,823,020
2022-12-06	38.814	40.493	37.233	40.493	26.148	57,862,753
2022-12-05	36.048	38.172	36.048	38.172	24.649	18,547,481
2022-12-02	35.950	36.197	35.703	35.752	23.086	3,745,415
2022-12-01	35.703	36.048	35.554	35.950	23.214	5,280,658
2022-11-30	35.456	35.752	35.357	35.456	22.895	2,841,649
2022-11-29	35.801	35.801	35.357	35.456	22.895	3,048,762
2022-11-28	34.814	35.851	34.419	35.752	23.086	6,898,458
2022-11-25	35.752	35.900	34.764	34.863	22.512	7,909,401
2022-11-24	37.036	37.085	35.851	35.950	23.214	8,048,442
2022-11-23	36.443	36.838	36.197	36.641	23.660	9,472,163
2022-11-22	36.690	37.332	35.851	36.147	23.342	11,650,471
2022-11-21	35.752	36.690	35.703	36.493	23.565	8,378,664
2022-11-18	35.999	36.147	35.406	35.653	23.023	6,988,255
2022-11-17	36.048	36.937	35.851	35.900	23.182	13,893,955
2022-11-16	34.814	36.147	34.814	35.851	23.150	11,867,723
2022-11-15	35.308	35.752	34.814	34.814	22.481	5,861,444
2022-11-14	35.653	35.752	35.258	35.308	22.799	5,151,756
2022-11-11	35.653	35.950	35.308	35.456	22.895	9,506,923
2022-11-10	34.764	35.752	34.715	34.863	22.512	10,244,130
2022-11-09	35.159	36.197	35.159	35.209	22.736	9,140,493
2022-11-08	35.061	35.851	34.863	34.863	22.512	11,171,070
2022-11-07	33.875	34.172	33.629	34.073	22.002	3,719,344
2022-11-04	33.678	34.024	33.382	33.678	21.747	2,704,056
2022-11-03	33.086	33.925	33.086	33.678	21.747	3,019,795
2022-11-02	33.283	33.727	33.234	33.530	21.652	4,311,717

← NewerPage 16 of 21 · 1,216 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.