Synmosa Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	33.163	33.213	32.815	33.213	26.676	683,168
2025-01-21	32.815	33.213	32.815	32.815	26.357	633,005
2025-01-20	33.014	33.014	32.865	32.865	26.397	628,228
2025-01-17	33.114	33.263	33.014	33.114	26.597	363,082
2025-01-16	33.064	33.412	32.965	33.014	26.517	911,289
2025-01-15	33.661	33.710	32.915	33.014	26.517	1,035,501
2025-01-14	33.661	33.909	33.661	33.710	27.076	323,668
2025-01-13	34.357	34.556	33.512	33.611	26.996	1,214,654
2025-01-10	35.003	35.152	34.158	34.208	27.475	1,049,833
2025-01-09	34.804	35.202	34.705	34.705	27.875	3,105,310
2025-01-08	34.208	34.556	34.158	34.257	27.515	826,490
2025-01-07	34.307	34.307	33.860	33.860	27.196	495,655
2025-01-06	33.860	34.406	33.860	34.108	27.395	646,143
2025-01-03	34.257	34.307	33.860	33.909	27.236	756,023
2025-01-02	34.307	34.605	34.058	34.058	27.355	627,033
2024-12-31	34.605	34.605	34.158	34.307	27.555	449,075
2024-12-30	34.854	34.854	34.257	34.307	27.555	801,409
2024-12-27	35.301	35.550	34.506	34.506	27.715	2,883,161
2024-12-26	33.412	34.953	33.412	34.854	27.994	3,268,936
2024-12-25	33.760	33.760	33.313	33.512	26.916	406,079
2024-12-24	33.561	33.760	33.412	33.561	26.956	530,291
2024-12-23	33.362	33.561	33.313	33.412	26.836	533,874
2024-12-20	33.412	33.412	33.114	33.114	26.597	483,711
2024-12-19	33.263	33.263	32.965	33.263	26.716	573,288
2024-12-18	32.666	33.512	32.666	33.263	26.716	843,211
2024-12-17	32.318	32.467	32.219	32.368	25.998	532,680
2024-12-16	32.766	32.815	32.070	32.070	25.758	1,183,601
2024-12-13	33.313	33.313	32.716	32.815	26.357	1,434,414
2024-12-12	33.412	33.561	33.313	33.313	26.756	825,296
2024-12-11	33.561	33.561	33.313	33.412	26.836	954,285
2024-12-10	33.710	34.208	33.462	33.512	26.916	1,301,841
2024-12-09	33.909	33.909	33.561	33.760	27.116	979,367
2024-12-06	34.208	34.208	33.909	33.909	27.236	566,122
2024-12-05	34.158	34.208	33.909	33.909	27.236	677,196
2024-12-04	34.058	34.158	33.959	34.058	27.355	536,263
2024-12-03	33.909	34.108	33.810	34.058	27.355	425,188
2024-12-02	34.257	34.257	33.909	33.909	27.236	474,157
2024-11-29	33.909	34.208	33.810	34.108	27.395	487,294
2024-11-28	34.208	34.208	33.760	33.860	27.196	615,090
2024-11-27	34.605	34.705	34.208	34.208	27.475	635,394
2024-11-26	34.904	34.904	34.556	34.605	27.795	445,492
2024-11-25	34.506	34.904	34.456	34.755	27.914	720,193
2024-11-22	34.605	34.904	34.605	34.605	27.795	330,835
2024-11-21	34.804	34.904	34.556	34.705	27.875	329,640
2024-11-20	34.556	35.003	34.506	34.506	27.715	698,593
2024-11-19	34.307	34.556	34.208	34.506	27.715	468,185
2024-11-18	34.904	34.904	34.009	34.058	27.355	1,525,185
2024-11-15	34.854	35.103	34.804	34.904	28.034	1,232,569
2024-11-14	36.296	36.296	34.953	35.103	28.194	3,070,674
2024-11-13	36.495	36.694	36.395	36.495	29.312	431,160
2024-11-12	36.743	36.793	36.445	36.495	29.312	515,959
2024-11-11	36.495	36.743	36.495	36.743	29.512	799,020
2024-11-08	36.296	36.544	36.246	36.346	29.192	599,563
2024-11-07	36.196	36.395	36.196	36.346	29.192	538,652
2024-11-06	36.495	36.495	36.196	36.196	29.073	395,329
2024-11-05	36.346	36.495	36.246	36.296	29.152	320,085
2024-11-04	36.694	36.694	36.246	36.346	29.192	480,128
2024-11-01	35.998	36.644	35.898	36.544	29.352	718,998
2024-10-30	36.196	36.196	35.948	35.998	28.913	457,436
2024-10-29	36.445	36.445	36.047	36.097	28.993	1,280,343

← NewerPage 8 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.