Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.300	31.300	30.900	31.000	27.917	1,245,842
2026-04-23	31.600	31.600	30.950	31.400	28.277	1,706,806
2026-04-22	31.700	31.700	31.500	31.600	28.457	888,991
2026-04-21	31.900	31.900	31.500	31.650	28.502	887,524
2026-04-20	32.000	32.000	31.650	31.650	28.502	980,479
2026-04-17	32.050	32.050	31.850	31.950	28.772	780,482
2026-04-16	31.950	32.200	31.900	32.050	28.862	918,128
2026-04-15	31.600	32.050	31.600	32.000	28.817	2,408,599
2026-04-14	31.350	31.350	31.250	31.300	28.187	818,326
2026-04-13	30.950	31.400	30.950	31.300	28.187	843,043
2026-04-10	31.050	31.100	30.850	30.950	27.872	827,761
2026-04-09	31.200	31.300	31.000	31.050	27.962	551,394
2026-04-08	31.350	31.350	31.050	31.200	28.097	553,442
2026-04-07	30.850	31.150	30.850	31.100	28.007	569,803
2026-04-02	31.350	31.500	30.950	31.000	27.917	416,969
2026-04-01	31.100	31.350	31.000	31.250	28.142	494,731
2026-03-31	31.450	31.500	30.900	30.900	27.827	560,693
2026-03-30	31.250	31.450	31.250	31.250	28.142	405,142
2026-03-27	31.050	31.450	30.900	31.400	28.277	620,506
2026-03-26	31.050	31.150	30.950	31.050	27.962	561,525
2026-03-25	30.950	31.100	30.850	31.050	27.962	478,152
2026-03-24	30.900	31.000	30.650	30.800	27.737	512,588
2026-03-23	31.000	31.100	30.600	30.850	27.782	782,877
2026-03-20	30.900	31.250	30.850	31.000	27.917	618,897
2026-03-19	31.250	31.250	30.800	30.900	27.827	1,376,177
2026-03-18	31.650	31.800	31.200	31.200	28.097	1,177,201
2026-03-17	31.650	31.750	31.400	31.500	28.367	690,668
2026-03-16	31.450	31.700	31.200	31.500	28.367	577,853
2026-03-13	31.050	31.350	31.050	31.200	28.097	438,033
2026-03-12	31.250	31.250	30.900	31.050	27.962	1,101,572
2026-03-11	30.850	31.550	30.850	31.250	28.142	645,298
2026-03-10	31.000	31.700	31.000	31.000	27.917	636,454
2026-03-09	31.050	31.250	30.600	30.800	27.737	1,140,814
2026-03-06	31.550	31.900	31.450	31.750	28.592	715,167
2026-03-05	31.300	31.600	31.250	31.500	28.367	665,616
2026-03-04	31.750	31.750	30.800	31.000	27.917	1,877,660
2026-03-03	32.050	32.100	31.650	31.750	28.592	1,569,586
2026-03-02	32.150	32.250	31.750	32.050	28.862	615,168
2026-02-26	32.250	32.450	32.150	32.350	29.133	913,137
2026-02-25	32.500	32.750	32.100	32.150	28.952	1,505,580
2026-02-24	32.500	32.800	32.500	32.600	29.358	1,062,269
2026-02-23	32.500	32.600	32.150	32.550	29.313	1,233,912
2026-02-11	32.400	32.500	32.250	32.400	29.178	651,696
2026-02-10	32.400	32.500	32.200	32.400	29.178	582,346
2026-02-09	32.800	32.800	32.400	32.400	29.178	538,415
2026-02-06	32.900	32.950	32.150	32.500	29.268	1,027,999
2026-02-05	32.000	32.600	32.000	32.500	29.268	913,824
2026-02-04	31.900	32.250	31.900	32.200	28.997	983,865
2026-02-03	31.900	32.100	31.750	31.900	28.727	719,170
2026-02-02	32.000	32.000	31.600	31.850	28.682	1,506,611
2026-01-30	32.900	33.000	32.350	32.400	29.178	1,111,199
2026-01-29	32.850	32.950	32.500	32.800	29.538	1,140,178
2026-01-28	33.300	33.400	32.750	32.850	29.583	1,281,953
2026-01-27	33.050	33.300	33.050	33.200	29.898	954,711
2026-01-26	33.500	33.600	32.950	33.050	29.763	944,273
2026-01-23	32.800	33.300	32.700	33.200	29.898	2,414,201
2026-01-22	32.650	32.650	32.250	32.500	29.268	766,683
2026-01-21	32.600	32.600	32.100	32.400	29.178	1,438,734
2026-01-20	32.750	33.000	32.700	32.700	29.448	733,847
2026-01-19	32.950	32.950	32.700	32.700	29.448	1,084,901

← NewerPage 3 of 5 · 242 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.