Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.000	37.150	36.650	36.650	33.005	1,472,637
2025-07-24	36.650	37.150	36.000	37.150	33.455	3,131,598
2025-07-23	35.600	36.700	35.550	36.350	32.735	3,167,621
2025-07-22	35.550	36.250	35.300	35.300	31.789	3,104,199
2025-07-21	34.050	35.650	34.050	35.500	31.969	2,050,107
2025-07-18	34.850	34.850	34.000	34.050	30.663	1,070,418
2025-07-17	34.050	34.500	33.950	34.450	31.024	785,587
2025-07-16	33.800	34.150	33.800	34.050	30.663	770,981
2025-07-15	34.150	34.150	33.600	33.700	30.348	1,335,887
2025-07-14	34.300	34.900	34.000	34.050	30.663	1,921,553
2025-07-11	33.250	34.250	33.100	34.100	30.708	3,030,348
2025-07-10	36.400	36.950	36.350	36.800	29.557	4,194,040
2025-07-09	35.850	36.150	35.800	36.050	28.955	1,196,092
2025-07-08	36.350	36.350	35.750	35.850	28.794	1,298,048
2025-07-07	36.850	36.850	36.250	36.350	29.196	1,292,648
2025-07-04	37.300	37.400	36.450	36.900	29.638	1,897,773
2025-07-03	36.850	37.150	36.800	37.150	29.839	2,083,821
2025-07-02	36.850	36.850	36.650	36.750	29.517	953,819
2025-07-01	36.850	36.850	36.700	36.800	29.557	980,858
2025-06-30	36.750	36.850	36.600	36.600	29.397	1,137,418
2025-06-27	36.750	36.750	36.550	36.550	29.357	1,267,521
2025-06-26	36.500	36.650	36.350	36.400	29.236	1,112,610
2025-06-25	36.700	36.800	36.250	36.450	29.276	1,792,721
2025-06-24	35.800	36.500	35.750	36.450	29.276	1,602,518
2025-06-23	35.100	35.600	35.100	35.550	28.553	545,849
2025-06-20	35.550	35.700	35.000	35.700	28.674	1,311,716
2025-06-19	35.900	36.150	35.450	35.550	28.553	1,436,061
2025-06-18	36.600	36.600	35.800	35.850	28.794	1,814,174
2025-06-17	36.800	36.900	36.250	36.600	29.397	1,243,635
2025-06-16	36.300	36.600	35.900	36.500	29.316	1,590,074
2025-06-13	36.450	36.800	35.950	36.150	29.035	2,161,877
2025-06-12	36.450	36.900	36.100	36.400	29.236	2,669,745
2025-06-11	35.600	36.250	35.550	36.250	29.116	3,123,063
2025-06-10	35.600	35.600	35.000	35.400	28.433	1,471,326
2025-06-09	34.700	35.400	34.550	35.400	28.433	2,176,260
2025-06-06	34.300	34.600	34.300	34.600	27.790	866,332
2025-06-05	34.350	34.400	34.250	34.300	27.549	542,003
2025-06-04	34.300	34.450	34.200	34.250	27.509	588,703
2025-06-03	34.350	34.350	34.150	34.250	27.509	673,223
2025-06-02	34.650	34.700	34.150	34.250	27.509	874,900
2025-05-29	34.200	34.350	34.150	34.150	27.429	634,501
2025-05-28	34.300	34.300	34.000	34.200	27.469	689,537
2025-05-27	34.200	34.300	34.000	34.050	27.349	474,851
2025-05-26	34.300	34.350	34.100	34.100	27.389	496,734
2025-05-23	34.200	34.300	34.000	34.000	27.308	227,729
2025-05-22	34.100	34.300	33.700	34.000	27.308	718,271
2025-05-21	34.250	34.450	33.650	34.100	27.389	692,281
2025-05-20	34.050	34.450	33.900	34.200	27.469	1,061,551
2025-05-19	33.800	34.700	33.600	34.050	27.349	3,345,194
2025-05-16	33.200	33.900	33.150	33.550	26.947	1,101,841
2025-05-15	33.150	33.200	32.950	32.950	26.465	481,783
2025-05-14	32.950	33.050	32.850	32.900	26.425	612,894
2025-05-13	33.100	33.250	32.900	32.950	26.465	517,811
2025-05-12	32.850	33.050	32.700	32.950	26.465	599,316
2025-05-09	32.800	32.800	32.450	32.700	26.264	405,572
2025-05-08	32.350	32.650	32.300	32.500	26.104	528,323
2025-05-07	32.300	32.400	32.200	32.200	25.863	285,229
2025-05-06	32.200	32.450	32.050	32.250	25.903	285,538
2025-05-05	32.550	32.650	31.800	32.200	25.863	727,529
2025-05-02	32.300	32.650	32.300	32.500	26.104	674,332

← NewerPage 6 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.