Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31.555	32.493	31.406	32.048	20.695	21,701,972
2022-08-04	31.011	31.406	30.715	31.209	20.153	12,814,939
2022-08-03	30.913	31.209	30.616	31.011	20.025	8,212,105
2022-08-02	31.209	31.703	30.715	30.764	19.866	15,036,697
2022-08-01	30.666	31.456	30.616	31.406	20.280	9,039,109
2022-07-29	31.505	31.604	30.715	30.814	19.898	9,834,249
2022-07-28	30.567	31.999	30.370	31.505	20.344	17,507,570
2022-07-27	31.011	31.061	30.419	30.518	19.706	9,263,602
2022-07-26	32.295	32.394	30.518	31.110	20.089	29,689,584
2022-07-25	31.357	32.345	31.110	32.197	20.791	36,531,557
2022-07-22	29.184	31.209	29.184	31.159	20.121	19,694,568
2022-07-21	29.728	29.777	29.184	29.283	18.909	6,491,473
2022-07-20	30.616	30.715	29.629	29.728	19.196	11,837,307
2022-07-19	30.814	31.851	30.616	30.616	19.770	13,481,177
2022-07-18	30.814	31.209	30.271	31.209	20.153	14,623,919
2022-07-15	32.444	32.592	31.159	31.308	20.217	22,946,099
2022-07-14	31.802	32.098	30.715	31.505	20.344	33,291,613
2022-07-13	30.172	31.703	29.925	31.505	20.344	26,029,621
2022-07-12	28.987	29.777	28.937	29.629	19.132	14,180,726
2022-07-11	28.394	29.925	28.394	29.234	18.877	13,875,126
2022-07-08	32.098	32.295	31.653	31.703	18.244	11,585,454
2022-07-07	31.406	31.900	31.209	31.653	18.215	9,146,495
2022-07-06	32.740	33.036	31.012	31.012	17.846	15,385,062
2022-07-05	31.505	33.135	31.012	33.135	19.068	27,031,132
2022-07-04	31.604	32.048	30.764	31.604	18.187	16,927,556
2022-07-01	32.394	32.394	30.616	31.110	17.903	26,841,311
2022-06-30	34.715	35.357	32.246	32.641	18.784	59,677,134
2022-06-29	31.308	34.468	31.308	34.419	19.807	54,314,295
2022-06-28	33.382	34.567	31.703	31.999	18.414	28,817,681
2022-06-27	33.727	34.073	31.950	33.530	19.295	29,455,735
2022-06-24	31.209	33.530	30.666	33.086	19.039	45,100,804
2022-06-23	29.579	30.962	29.234	30.518	17.562	16,158,702
2022-06-22	29.876	30.320	29.184	29.481	16.965	14,410,436
2022-06-21	28.839	29.777	28.345	29.777	17.135	12,673,335
2022-06-20	29.036	31.159	28.691	28.937	16.652	36,298,857
2022-06-17	28.493	28.691	27.752	28.592	16.454	5,093,261
2022-06-16	28.641	29.086	28.444	28.493	16.397	7,135,032
2022-06-15	28.394	28.641	28.246	28.493	16.397	3,761,324
2022-06-14	27.900	28.394	27.357	28.394	16.340	3,423,156
2022-06-13	28.641	28.839	27.851	27.900	16.056	6,133,288
2022-06-10	27.653	28.888	27.308	28.493	16.397	8,446,231
2022-06-09	27.653	27.851	27.407	27.604	15.885	4,096,302
2022-06-08	27.061	27.160	26.863	27.160	15.629	1,784,954
2022-06-07	27.703	28.049	26.962	27.110	15.601	6,110,956
2022-06-06	26.221	26.666	26.172	26.666	15.345	1,488,259
2022-06-02	26.073	26.320	26.073	26.271	15.118	835,849
2022-06-01	25.974	26.468	25.826	26.172	15.061	1,092,666
2022-05-31	26.024	26.024	25.826	25.974	14.947	650,814
2022-05-30	25.925	26.172	25.876	26.123	15.033	443,447
2022-05-27	25.974	26.024	25.777	25.876	14.891	800,757
2022-05-26	26.024	26.123	25.826	25.826	14.862	615,721
2022-05-25	25.974	26.221	25.876	25.974	14.947	797,566
2022-05-24	26.123	26.320	25.925	26.024	14.976	588,604
2022-05-23	26.567	26.666	26.073	26.123	15.033	883,703
2022-05-20	26.567	26.666	26.370	26.468	15.232	646,029
2022-05-19	26.073	26.468	25.777	26.468	15.232	1,063,954
2022-05-18	26.616	26.616	26.271	26.468	15.232	926,772
2022-05-17	26.567	26.715	26.073	26.221	15.090	1,638,202
2022-05-16	27.456	27.456	26.221	26.370	15.175	4,337,167
2022-05-13	25.431	25.826	25.333	25.777	14.834	1,684,460

← NewerPage 18 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.