Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.000	34.050	33.900	34.000	30.618	395,248
2025-10-20	34.350	34.350	33.850	33.950	30.573	562,401
2025-10-17	33.850	34.350	33.800	34.150	30.753	808,078
2025-10-16	33.850	33.950	33.700	33.950	30.573	1,016,121
2025-10-15	34.150	34.150	33.750	33.850	30.483	1,047,939
2025-10-14	34.600	34.650	33.900	33.900	30.528	1,393,212
2025-10-13	34.300	34.600	33.400	34.400	30.979	1,339,511
2025-10-09	34.400	34.600	34.200	34.600	31.159	1,369,063
2025-10-08	33.600	34.100	33.600	34.000	30.618	802,283
2025-10-07	33.900	34.100	33.400	33.700	30.348	981,712
2025-10-03	34.050	34.150	33.850	33.900	30.528	1,142,548
2025-10-02	34.250	34.350	34.050	34.050	30.663	611,232
2025-10-01	34.300	34.400	34.100	34.250	30.844	606,295
2025-09-30	34.000	34.350	33.900	34.250	30.844	832,830
2025-09-29	171.15	171.15	171.15	171.15	154.12	0
2025-09-26	34.600	34.600	34.100	34.100	30.708	1,456,140
2025-09-25	34.800	34.900	34.550	34.600	31.159	675,373
2025-09-24	34.700	34.900	34.600	34.650	31.204	959,742
2025-09-23	34.800	34.950	34.550	34.700	31.249	1,250,001
2025-09-22	34.900	35.000	34.700	34.750	31.294	930,060
2025-09-19	35.300	35.300	34.900	34.900	31.429	963,090
2025-09-18	35.000	35.300	34.950	35.200	31.699	795,534
2025-09-17	35.350	35.450	34.850	34.950	31.474	1,740,765
2025-09-16	37.950	37.950	35.300	35.300	31.789	7,602,207
2025-09-15	36.600	36.700	36.250	36.550	32.915	2,063,950
2025-09-12	35.050	36.650	35.000	36.250	32.645	4,382,101
2025-09-11	35.000	35.450	34.900	35.000	31.519	1,563,927
2025-09-10	34.900	35.200	34.750	34.950	31.474	1,025,134
2025-09-09	35.300	35.300	34.750	34.850	31.384	1,020,851
2025-09-08	35.000	35.350	34.850	35.150	31.654	1,394,029
2025-09-05	34.900	35.300	34.850	34.850	31.384	741,930
2025-09-04	35.100	35.200	34.800	34.800	31.339	835,993
2025-09-03	34.500	35.100	34.500	35.050	31.564	1,025,734
2025-09-02	34.650	35.200	34.500	34.500	31.069	793,648
2025-09-01	34.950	34.950	34.300	34.500	31.069	1,281,086
2025-08-29	35.400	35.550	34.750	34.750	31.294	1,927,435
2025-08-28	35.650	35.650	35.350	35.400	31.879	1,051,566
2025-08-27	35.300	35.700	35.300	35.400	31.879	761,037
2025-08-26	35.400	35.550	35.350	35.350	31.834	812,853
2025-08-25	35.600	35.800	35.300	35.400	31.879	1,239,998
2025-08-22	35.550	35.800	35.500	35.500	31.969	788,884
2025-08-21	35.650	35.750	35.550	35.550	32.014	657,242
2025-08-20	35.600	35.650	35.100	35.400	31.879	1,625,477
2025-08-19	35.700	36.150	35.650	35.800	32.239	1,450,807
2025-08-18	36.100	36.300	35.600	35.700	32.149	2,488,939
2025-08-15	36.900	36.900	36.000	36.150	32.555	3,133,739
2025-08-14	36.950	37.200	36.850	36.900	33.230	929,587
2025-08-13	37.150	37.350	36.650	36.800	33.140	3,221,767
2025-08-12	38.350	38.550	37.200	37.500	33.770	3,384,573
2025-08-11	38.250	38.900	38.250	38.900	35.031	1,241,135
2025-08-08	38.450	38.700	38.100	38.350	34.536	1,918,230
2025-08-07	39.050	39.450	38.150	38.550	34.716	2,925,935
2025-08-06	38.850	39.250	38.800	39.250	35.346	2,871,388
2025-08-05	38.000	39.800	37.900	38.500	34.671	6,163,846
2025-08-04	38.000	38.300	37.550	37.900	34.131	2,982,703
2025-08-01	36.950	36.950	36.950	36.950	33.275	0
2025-07-31	37.000	37.200	36.750	36.950	33.275	1,409,211
2025-07-30	36.600	37.100	36.550	36.950	33.275	1,307,404
2025-07-29	36.500	36.650	36.150	36.550	32.915	1,724,435
2025-07-28	37.100	37.200	36.400	36.500	32.870	1,310,103

← NewerPage 5 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.