Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.400	29.700	29.150	29.700	29.700	1,537,167
2026-07-20	29.600	29.600	29.150	29.300	29.300	1,230,457
2026-07-17	29.850	30.100	29.500	29.600	29.600	3,856,091
2026-07-16	33.750	33.750	33.250	33.250	29.943	3,069,921
2026-07-15	33.550	33.750	33.350	33.600	30.258	3,197,089
2026-07-14	33.500	33.500	32.850	33.350	30.033	2,348,629
2026-07-13	33.750	33.750	33.150	33.300	29.988	1,551,905
2026-07-10	33.350	33.350	33.350	33.350	30.033	0
2026-07-09	33.500	33.550	33.050	33.350	30.033	1,517,555
2026-07-08	33.450	34.000	33.000	33.550	30.213	4,719,253
2026-07-07	32.950	32.950	32.600	32.850	29.583	2,324,681
2026-07-06	32.050	32.750	32.050	32.650	29.403	2,845,438
2026-07-03	31.400	32.000	31.350	31.800	28.637	2,982,341
2026-07-02	31.250	31.350	31.100	31.150	28.052	438,255
2026-07-01	31.350	31.350	30.950	31.350	28.232	1,029,126
2026-06-30	31.300	31.450	31.050	31.350	28.232	1,245,288
2026-06-29	30.800	31.200	30.750	31.150	28.052	1,445,686
2026-06-26	30.900	30.900	30.300	30.300	27.286	1,433,961
2026-06-25	31.100	31.250	30.900	30.900	27.827	949,866
2026-06-24	30.900	31.250	30.800	31.100	28.007	1,003,541
2026-06-23	31.050	31.100	30.900	30.900	27.827	1,097,255
2026-06-22	31.000	31.150	30.850	30.950	27.872	965,849
2026-06-18	30.800	31.250	30.800	30.950	27.872	1,125,649
2026-06-17	30.650	30.850	30.600	30.800	27.737	602,681
2026-06-16	30.800	30.800	30.600	30.650	27.602	404,138
2026-06-15	30.600	30.850	30.600	30.750	27.692	863,117
2026-06-12	30.400	30.650	30.350	30.500	27.467	916,427
2026-06-11	30.500	30.600	30.100	30.250	27.241	1,109,260
2026-06-10	30.500	30.650	30.350	30.400	27.376	1,079,979
2026-06-09	30.250	30.800	30.250	30.500	27.467	1,088,487
2026-06-08	29.900	30.350	29.750	30.250	27.241	1,192,020
2026-06-05	30.650	30.850	30.550	30.700	27.647	1,089,740
2026-06-04	30.400	30.650	30.350	30.500	27.467	1,078,607
2026-06-03	30.400	30.450	30.100	30.350	27.331	1,440,880
2026-06-02	30.100	30.400	30.050	30.200	27.196	1,315,050
2026-06-01	30.050	30.150	29.900	30.100	27.106	1,512,980
2026-05-29	30.050	30.150	29.950	30.150	27.151	1,591,782
2026-05-28	30.300	30.300	30.050	30.050	27.061	1,498,563
2026-05-27	30.350	30.400	30.200	30.250	27.241	2,056,897
2026-05-26	30.600	30.600	30.300	30.350	27.331	1,233,380
2026-05-25	30.800	30.800	30.450	30.550	27.512	1,701,412
2026-05-22	30.950	31.050	30.750	30.800	27.737	897,309
2026-05-21	30.950	30.950	30.700	30.900	27.827	587,388
2026-05-20	30.650	30.800	30.600	30.650	27.602	553,248
2026-05-19	30.600	30.950	30.600	30.650	27.602	1,025,857
2026-05-18	30.650	30.700	30.500	30.700	27.647	726,248
2026-05-15	30.750	31.250	30.650	30.650	27.602	1,518,088
2026-05-14	31.000	31.000	30.700	30.750	27.692	733,272
2026-05-13	31.050	31.050	30.800	30.850	27.782	1,055,817
2026-05-12	31.250	31.300	31.050	31.150	28.052	1,045,467
2026-05-11	31.000	31.100	30.900	31.000	27.917	921,129
2026-05-08	31.000	31.350	30.850	30.950	27.872	1,012,395
2026-05-07	30.900	31.100	30.900	31.050	27.962	890,701
2026-05-06	30.950	31.050	30.700	30.950	27.872	935,467
2026-05-05	30.900	30.900	30.600	30.800	27.737	835,979
2026-05-04	30.850	30.900	30.700	30.750	27.692	1,436,654
2026-04-30	30.900	30.950	30.800	30.800	27.737	873,724
2026-04-29	30.850	31.050	30.850	30.900	27.827	554,883
2026-04-28	30.950	31.000	30.700	30.900	27.827	595,389
2026-04-27	30.900	31.000	30.650	30.950	27.872	1,228,303

← NewerPage 2 of 21 · 1,218 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.