Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	24.049	24.246	23.999	23.999	13.811	3,276,404
2022-02-10	23.851	23.900	23.654	23.752	13.669	867,752
2022-02-09	23.703	23.851	23.604	23.752	13.669	1,285,677
2022-02-08	23.407	23.703	23.407	23.604	13.583	1,197,945
2022-02-07	23.012	23.456	23.012	23.357	13.441	1,054,383
2022-01-26	23.012	23.111	22.864	23.012	13.242	936,343
2022-01-25	23.061	23.160	22.913	23.012	13.242	1,362,244
2022-01-24	23.308	23.407	23.012	23.061	13.271	1,397,336
2022-01-21	23.505	23.555	23.209	23.308	13.413	1,520,162
2022-01-20	23.555	23.604	23.456	23.505	13.527	516,823
2022-01-19	23.505	23.555	23.407	23.555	13.555	775,234
2022-01-18	23.654	23.703	23.505	23.505	13.527	791,186
2022-01-17	23.505	23.555	23.407	23.505	13.527	623,697
2022-01-14	23.654	23.703	23.456	23.456	13.498	1,140,520
2022-01-13	23.654	23.703	23.555	23.654	13.612	816,708
2022-01-12	23.604	23.703	23.407	23.555	13.555	1,040,027
2022-01-11	24.098	24.098	23.505	23.555	13.555	1,738,695
2022-01-10	23.950	24.049	23.802	23.851	13.725	1,831,213
2022-01-07	23.555	23.900	23.505	23.802	13.697	3,014,802
2022-01-06	23.604	23.654	23.407	23.456	13.498	1,242,608
2022-01-05	23.555	23.555	23.407	23.456	13.498	912,416
2022-01-04	23.505	23.604	23.407	23.456	13.498	1,137,330
2022-01-03	23.505	23.505	23.357	23.456	13.498	1,241,013
2021-12-30	23.407	23.456	23.308	23.308	13.413	1,113,403
2021-12-29	23.357	23.456	23.160	23.308	13.413	1,073,524
2021-12-28	23.357	23.357	23.209	23.259	13.385	591,794
2021-12-27	23.111	23.505	23.111	23.308	13.413	1,303,224
2021-12-24	23.259	23.259	23.012	23.111	13.299	559,891
2021-12-23	23.308	23.308	23.012	23.111	13.299	794,376
2021-12-22	23.505	23.555	23.209	23.209	13.356	952,294
2021-12-21	23.456	23.654	23.209	23.357	13.441	829,469
2021-12-20	23.308	23.802	23.012	23.456	13.498	2,319,324
2021-12-17	23.308	23.308	22.962	23.111	13.299	979,411
2021-12-16	23.308	23.308	23.061	23.160	13.328	1,279,297
2021-12-15	23.555	23.555	22.962	23.160	13.328	2,690,990
2021-12-14	24.691	24.740	23.308	23.555	13.555	12,486,705
2021-12-13	22.567	22.567	22.468	22.518	12.958	379,641
2021-12-10	22.716	22.716	22.419	22.468	12.930	515,228
2021-12-09	22.913	22.913	22.518	22.518	12.958	1,620,655
2021-12-08	22.222	22.370	22.222	22.320	12.845	411,544
2021-12-07	22.172	22.222	22.123	22.222	12.788	500,871
2021-12-06	22.320	22.320	22.123	22.172	12.759	642,838
2021-12-03	22.320	22.320	22.123	22.172	12.759	504,062
2021-12-02	22.172	22.222	22.123	22.123	12.731	411,544
2021-12-01	22.320	22.320	22.172	22.172	12.759	376,451
2021-11-30	22.172	22.419	22.123	22.222	12.788	618,911
2021-11-29	22.271	22.370	22.024	22.024	12.674	854,991
2021-11-26	22.370	22.370	22.222	22.222	12.788	910,821
2021-11-25	22.419	22.468	22.320	22.370	12.873	515,228
2021-11-24	22.370	22.468	22.370	22.419	12.901	414,734
2021-11-23	22.468	22.567	22.370	22.370	12.873	596,579
2021-11-22	22.468	22.468	22.370	22.419	12.901	587,009
2021-11-19	22.518	22.567	22.419	22.468	12.930	574,248
2021-11-18	22.518	22.617	22.419	22.468	12.930	516,823
2021-11-17	22.518	22.567	22.468	22.518	12.958	566,272
2021-11-16	22.518	22.567	22.370	22.468	12.930	722,595
2021-11-15	22.567	22.567	22.419	22.518	12.958	1,048,002
2021-11-12	22.666	22.716	22.567	22.567	12.987	719,405
2021-11-11	22.864	22.864	22.617	22.666	13.043	1,245,799
2021-11-10	22.864	22.864	22.765	22.864	13.157	387,617

← NewerPage 20 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.