Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.800	33.000	32.750	32.800	29.538	853,964
2026-01-15	32.950	33.000	32.800	32.800	29.538	651,768
2026-01-14	32.900	33.050	32.900	32.900	29.628	592,880
2026-01-13	33.200	33.200	32.800	32.950	29.673	740,394
2026-01-12	33.200	33.450	33.100	33.100	29.808	903,612
2026-01-09	33.100	33.250	32.900	33.100	29.808	724,735
2026-01-08	32.950	33.150	32.800	33.000	29.718	1,035,101
2026-01-07	33.000	33.000	32.600	32.950	29.673	1,858,596
2026-01-06	32.900	33.500	32.800	32.850	29.583	2,555,583
2026-01-05	32.800	32.850	32.400	32.600	29.358	823,474
2026-01-02	32.500	32.700	32.400	32.600	29.358	732,683
2025-12-31	32.650	32.750	32.350	32.400	29.178	1,401,650
2025-12-30	32.350	32.350	32.050	32.300	29.088	777,623
2025-12-29	32.050	32.350	32.050	32.300	29.088	752,469
2025-12-26	31.900	32.150	31.900	31.950	28.772	582,612
2025-12-24	32.050	32.100	31.800	31.900	28.727	430,491
2025-12-23	32.000	32.150	31.900	32.000	28.817	480,468
2025-12-22	32.000	32.000	31.650	32.000	28.817	534,678
2025-12-19	31.500	32.000	31.500	31.850	28.682	676,822
2025-12-18	31.450	31.600	31.350	31.500	28.367	350,445
2025-12-17	31.350	31.800	31.350	31.450	28.322	639,595
2025-12-16	31.500	31.650	31.300	31.450	28.322	536,654
2025-12-15	31.500	31.800	31.300	31.500	28.367	433,365
2025-12-12	31.500	31.750	31.450	31.500	28.367	533,484
2025-12-11	31.650	31.650	31.400	31.500	28.367	640,647
2025-12-10	31.650	31.650	31.500	31.550	28.412	359,177
2025-12-09	31.950	32.000	31.450	31.650	28.502	1,533,067
2025-12-08	32.300	32.300	32.000	32.050	28.862	718,044
2025-12-05	32.300	32.400	32.100	32.200	28.997	626,441
2025-12-04	32.250	32.300	32.150	32.300	29.088	448,474
2025-12-03	32.150	32.400	32.050	32.250	29.042	589,374
2025-12-02	32.100	32.250	32.050	32.150	28.952	883,183
2025-12-01	32.200	32.400	31.950	32.150	28.952	525,768
2025-11-28	31.900	32.300	31.900	32.150	28.952	313,201
2025-11-27	32.100	32.200	31.950	32.000	28.817	294,829
2025-11-26	31.800	32.200	31.800	32.100	28.907	527,116
2025-11-25	31.500	31.900	31.500	31.800	28.637	272,421
2025-11-24	31.300	31.900	31.300	31.450	28.322	517,293
2025-11-21	31.600	31.650	31.000	31.250	28.142	1,368,522
2025-11-20	31.600	31.950	31.500	31.750	28.592	665,164
2025-11-19	31.650	31.850	31.400	31.550	28.412	902,901
2025-11-18	31.950	32.000	31.350	31.650	28.502	1,530,916
2025-11-17	32.700	32.850	31.900	32.000	28.817	2,385,242
2025-11-14	32.950	32.950	32.700	32.900	29.628	781,456
2025-11-13	33.100	33.250	32.850	32.950	29.673	738,280
2025-11-12	33.300	33.300	32.900	33.000	29.718	1,088,985
2025-11-11	32.950	33.000	32.750	33.000	29.718	1,342,492
2025-11-10	32.900	33.200	32.750	32.800	29.538	1,303,297
2025-11-07	33.300	33.550	32.950	33.000	29.718	1,055,476
2025-11-06	33.250	33.650	33.200	33.500	30.168	560,188
2025-11-05	33.100	33.250	32.750	33.200	29.898	971,021
2025-11-04	33.350	33.400	33.100	33.100	29.808	1,003,351
2025-11-03	33.450	33.700	33.250	33.300	29.988	1,134,290
2025-10-31	33.350	33.750	33.300	33.550	30.213	524,267
2025-10-30	33.550	33.600	33.300	33.350	30.033	1,266,311
2025-10-29	33.850	33.850	33.550	33.600	30.258	1,194,147
2025-10-28	34.100	34.200	33.800	33.800	30.438	1,031,005
2025-10-27	35.000	35.000	34.050	34.100	30.708	1,382,939
2025-10-23	34.250	34.450	34.200	34.250	30.844	589,579
2025-10-22	34.000	34.300	33.900	34.250	30.844	920,716

← NewerPage 4 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.