Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	32.500	32.550	32.250	32.250	25.903	507,777
2025-04-29	32.150	32.450	32.100	32.300	25.943	497,995
2025-04-28	31.700	32.050	31.700	32.000	25.702	676,631
2025-04-25	31.450	31.850	31.400	31.650	25.421	876,027
2025-04-24	31.500	31.500	31.150	31.250	25.100	251,869
2025-04-23	31.000	31.350	30.850	31.250	25.100	611,269
2025-04-22	30.700	31.150	30.400	30.700	24.658	547,492
2025-04-21	31.300	31.300	30.700	30.750	24.698	862,998
2025-04-18	31.300	31.400	31.200	31.250	25.100	400,530
2025-04-17	31.200	31.350	31.000	31.150	25.019	497,158
2025-04-16	31.500	31.600	31.150	31.200	25.059	1,039,796
2025-04-15	31.100	31.600	31.100	31.450	25.260	621,285
2025-04-14	31.500	31.750	31.000	31.050	24.939	2,180,196
2025-04-11	31.400	31.500	30.550	31.500	25.300	1,943,493
2025-04-10	31.450	32.000	30.800	32.000	25.702	2,711,141
2025-04-09	30.700	30.800	28.900	29.100	23.373	4,069,823
2025-04-08	30.600	30.850	29.700	30.700	24.658	4,112,414
2025-04-07	30.600	31.350	30.600	30.600	24.578	5,206,077
2025-04-02	34.000	34.050	33.700	33.950	27.268	514,524
2025-04-01	33.800	33.950	33.650	33.900	27.228	744,369
2025-03-31	33.900	34.150	33.350	33.350	26.786	1,660,841
2025-03-28	34.400	34.800	34.000	34.200	27.469	2,841,326
2025-03-27	34.250	34.250	33.950	34.100	27.389	647,013
2025-03-26	34.100	34.250	34.050	34.250	27.509	431,640
2025-03-25	34.150	34.200	33.750	34.100	27.389	1,381,038
2025-03-24	34.550	34.550	34.100	34.150	27.429	670,211
2025-03-21	34.450	34.550	34.200	34.450	27.670	1,773,976
2025-03-20	34.000	34.100	33.800	33.900	27.228	511,852
2025-03-19	34.200	34.250	33.850	33.900	27.228	871,295
2025-03-18	34.350	34.400	34.100	34.150	27.429	997,323
2025-03-17	34.100	35.050	34.100	34.300	27.549	4,281,350
2025-03-14	33.500	34.200	33.500	34.000	27.308	2,748,184
2025-03-13	33.250	33.800	33.250	33.500	26.907	4,030,596
2025-03-12	33.300	33.450	33.150	33.200	26.666	991,892
2025-03-11	32.950	33.250	32.600	33.250	26.706	1,543,834
2025-03-10	33.200	33.250	32.850	33.050	26.545	930,908
2025-03-07	32.700	33.150	32.700	33.050	26.545	1,242,652
2025-03-06	33.200	33.350	33.050	33.250	26.706	1,146,732
2025-03-05	32.650	33.250	32.650	33.200	26.666	2,254,661
2025-03-04	32.600	32.600	32.350	32.550	26.144	1,646,769
2025-03-03	32.600	33.050	32.500	32.750	26.304	2,600,426
2025-02-27	32.950	33.000	32.650	32.700	26.264	11,567,525
2025-02-26	33.400	33.400	33.100	33.150	26.626	1,637,449
2025-02-25	33.150	33.500	33.100	33.450	26.867	3,202,138
2025-02-24	32.900	33.050	32.750	32.850	26.385	2,550,681
2025-02-21	32.900	32.950	32.800	32.900	26.425	1,412,675
2025-02-20	33.050	33.100	32.900	32.900	26.425	1,584,690
2025-02-19	33.150	33.200	33.000	33.050	26.545	2,736,376
2025-02-18	33.200	33.250	33.150	33.150	26.626	1,251,291
2025-02-17	33.350	33.350	33.150	33.200	26.666	1,274,706
2025-02-14	33.250	33.350	33.000	33.350	26.786	1,569,211
2025-02-13	33.350	33.400	33.200	33.300	26.746	1,442,242
2025-02-12	33.500	33.750	33.350	33.350	26.786	824,092
2025-02-11	33.800	33.950	33.600	33.600	26.987	492,248
2025-02-10	33.750	34.000	33.700	33.750	27.108	493,809
2025-02-07	34.300	34.300	33.900	33.950	27.268	605,355
2025-02-06	33.750	34.350	33.650	34.300	27.549	1,490,586
2025-02-05	33.850	33.850	33.550	33.550	26.947	721,405
2025-02-04	33.750	33.900	33.500	33.550	26.947	606,344
2025-02-03	33.350	33.600	33.100	33.450	26.867	1,020,173

← NewerPage 7 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.