Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	32.246	33.382	31.999	33.184	21.428	5,493,565
2022-10-31	32.098	32.542	31.950	32.147	20.759	2,483,908
2022-10-28	31.703	32.098	31.505	31.604	20.408	2,583,844
2022-10-27	31.159	31.999	31.110	31.851	20.567	3,420,986
2022-10-26	30.863	31.555	30.764	31.011	20.025	3,680,239
2022-10-25	31.604	31.752	30.666	30.814	19.898	4,576,764
2022-10-24	31.802	32.147	31.456	31.456	20.312	4,752,013
2022-10-21	32.394	32.542	31.308	31.308	20.217	6,043,935
2022-10-20	33.036	33.184	32.246	32.641	21.078	4,681,044
2022-10-19	33.530	33.974	33.184	33.431	21.588	2,601,224
2022-10-18	33.875	34.221	33.481	33.481	21.620	3,925,009
2022-10-17	34.073	34.172	32.592	33.382	21.556	7,151,918
2022-10-14	33.382	34.517	32.839	34.271	22.130	9,411,333
2022-10-13	34.122	34.369	31.950	31.999	20.663	9,731,417
2022-10-12	33.826	34.517	33.530	34.271	22.130	5,943,999
2022-10-11	34.814	34.863	33.579	33.727	21.779	7,379,307
2022-10-07	35.851	36.197	35.308	35.357	22.831	8,733,508
2022-10-06	35.456	35.456	34.814	35.406	22.863	3,913,422
2022-10-05	36.345	36.493	35.110	35.159	22.704	9,346,157
2022-10-04	35.554	36.345	35.357	35.950	23.214	8,591,571
2022-10-03	34.962	35.900	34.468	34.962	22.576	6,853,559
2022-09-30	34.517	35.357	33.777	35.209	22.736	7,738,496
2022-09-29	34.468	35.801	34.419	35.209	22.736	12,916,323
2022-09-28	35.456	35.456	33.579	33.579	21.683	10,177,506
2022-09-27	34.863	35.752	34.271	35.604	22.991	11,857,584
2022-09-26	35.061	35.505	34.172	34.567	22.321	11,790,960
2022-09-23	37.283	37.431	35.554	35.851	23.150	12,881,563
2022-09-22	37.480	38.073	36.838	37.184	24.011	26,971,044
2022-09-21	36.542	37.184	36.197	37.036	23.916	11,589,641
2022-09-20	36.641	37.382	36.246	36.740	23.724	16,347,448
2022-09-19	36.443	36.888	35.554	35.752	23.086	10,312,202
2022-09-16	37.629	37.629	36.542	36.542	23.597	13,992,442
2022-09-15	38.419	38.764	37.629	37.629	24.298	15,934,670
2022-09-14	38.172	39.752	38.024	38.419	24.808	34,043,303
2022-09-13	38.814	39.307	38.073	39.011	25.191	23,841,175
2022-09-12	38.567	38.962	37.233	38.616	24.936	20,957,524
2022-09-08	37.283	38.270	37.085	38.122	24.617	19,603,323
2022-09-07	37.036	37.974	36.740	36.986	23.884	23,205,352
2022-09-06	38.122	38.172	35.653	36.345	23.469	25,192,479
2022-09-05	38.419	38.863	37.530	37.579	24.266	22,685,397
2022-09-02	38.024	38.715	37.233	38.468	24.840	30,002,426
2022-09-01	38.764	39.456	37.777	38.024	24.553	44,795,802
2022-08-31	37.579	39.900	37.530	38.666	24.968	78,572,611
2022-08-30	36.542	37.777	36.542	37.727	24.362	17,944,970
2022-08-29	35.604	37.431	35.604	36.394	23.501	17,831,999
2022-08-26	37.678	38.369	37.233	37.233	24.043	31,349,385
2022-08-25	38.221	38.517	37.135	37.925	24.490	47,427,441
2022-08-24	36.048	39.307	35.159	38.122	24.617	72,007,272
2022-08-23	38.024	38.320	35.554	35.801	23.118	49,101,726
2022-08-22	38.517	40.196	37.777	38.270	24.713	88,503,899
2022-08-19	35.999	37.332	35.406	37.332	24.107	66,367,424
2022-08-18	32.048	35.209	31.999	33.974	21.939	50,887,533
2022-08-17	32.690	33.086	32.048	32.048	20.695	15,229,327
2022-08-16	31.258	32.740	31.258	32.345	20.886	19,125,370
2022-08-15	31.209	31.604	30.814	31.456	20.312	8,872,549
2022-08-12	32.987	33.086	31.258	31.357	20.248	21,784,528
2022-08-11	32.888	33.135	32.098	32.444	20.950	14,722,407
2022-08-10	31.950	33.086	31.851	32.740	21.141	19,045,711
2022-08-09	31.604	32.098	31.456	31.851	20.567	10,826,364
2022-08-08	31.851	31.900	30.616	31.604	20.408	14,632,609

← NewerPage 17 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.