Synmosa Biopharma Corporation (TPEX:4114)
Taiwan · Delayed Price · Currency is TWD 32.20
-0.10 (-0.31%)
Dec 5, 2025, 1:30 PM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.30 | 32.40 | 32.10 | 32.20 | 32.20 | -0.31% | 586,680 |
| Dec 4, 2025 | 32.25 | 32.30 | 32.15 | 32.30 | 32.30 | 0.16% | 419,684 |
| Dec 3, 2025 | 32.15 | 32.40 | 32.05 | 32.25 | 32.25 | 0.31% | 551,504 |
| Dec 2, 2025 | 32.10 | 32.25 | 32.05 | 32.15 | 32.15 | - | 824,482 |
| Dec 1, 2025 | 32.20 | 32.40 | 31.95 | 32.15 | 32.15 | - | 494,257 |
| Nov 28, 2025 | 31.90 | 32.30 | 31.90 | 32.15 | 32.15 | 0.47% | 296,879 |
| Nov 27, 2025 | 32.10 | 32.20 | 31.95 | 32.00 | 32.00 | -0.31% | 282,152 |
| Nov 26, 2025 | 31.80 | 32.20 | 31.80 | 32.10 | 32.10 | 0.94% | 499,460 |
| Nov 25, 2025 | 31.50 | 31.90 | 31.50 | 31.80 | 31.80 | 1.11% | 262,185 |
| Nov 24, 2025 | 31.30 | 31.90 | 31.30 | 31.45 | 31.45 | 0.64% | 493,991 |
| Nov 21, 2025 | 31.60 | 31.65 | 31.00 | 31.25 | 31.25 | -1.57% | 1,300,642 |
| Nov 20, 2025 | 31.60 | 31.95 | 31.50 | 31.75 | 31.75 | 0.63% | 629,893 |
| Nov 19, 2025 | 31.65 | 31.85 | 31.40 | 31.55 | 31.55 | -0.32% | 857,851 |
| Nov 18, 2025 | 31.95 | 32.00 | 31.35 | 31.65 | 31.65 | -1.09% | 1,456,777 |
| Nov 17, 2025 | 32.70 | 32.85 | 31.90 | 32.00 | 32.00 | -2.74% | 2,261,667 |
| Nov 14, 2025 | 32.95 | 32.95 | 32.70 | 32.90 | 32.90 | -0.15% | 738,283 |
| Nov 13, 2025 | 33.10 | 33.25 | 32.85 | 32.95 | 32.95 | -0.15% | 698,500 |
| Nov 12, 2025 | 33.30 | 33.30 | 32.90 | 33.00 | 33.00 | - | 1,023,195 |
| Nov 11, 2025 | 32.95 | 33.00 | 32.75 | 33.00 | 33.00 | 0.61% | 1,262,374 |
| Nov 10, 2025 | 32.90 | 33.20 | 32.75 | 32.80 | 32.80 | -0.61% | 1,229,218 |
| Nov 7, 2025 | 33.30 | 33.55 | 32.95 | 33.00 | 33.00 | -1.49% | 1,001,220 |
| Nov 6, 2025 | 33.25 | 33.65 | 33.20 | 33.50 | 33.50 | 0.90% | 529,969 |
| Nov 5, 2025 | 33.10 | 33.25 | 32.75 | 33.20 | 33.20 | 0.30% | 916,997 |
| Nov 4, 2025 | 33.35 | 33.40 | 33.10 | 33.10 | 33.10 | -0.60% | 954,004 |
| Nov 3, 2025 | 33.45 | 33.70 | 33.25 | 33.30 | 33.30 | -0.75% | 1,074,686 |
| Oct 31, 2025 | 33.35 | 33.75 | 33.30 | 33.55 | 33.55 | 0.60% | 497,316 |
| Oct 30, 2025 | 33.55 | 33.60 | 33.30 | 33.35 | 33.35 | -0.74% | 1,197,690 |
| Oct 29, 2025 | 33.85 | 33.85 | 33.55 | 33.60 | 33.60 | -0.59% | 1,126,120 |
| Oct 28, 2025 | 34.10 | 34.20 | 33.80 | 33.80 | 33.80 | -0.88% | 975,364 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.05 | 34.10 | 34.10 | -0.44% | 1,302,691 |
| Oct 23, 2025 | 34.25 | 34.45 | 34.20 | 34.25 | 34.25 | - | 561,353 |
| Oct 22, 2025 | 34.00 | 34.30 | 33.90 | 34.25 | 34.25 | 0.74% | 865,747 |
| Oct 21, 2025 | 34.00 | 34.05 | 33.90 | 34.00 | 34.00 | 0.15% | 384,350 |
| Oct 20, 2025 | 34.35 | 34.35 | 33.85 | 33.95 | 33.95 | -0.59% | 532,259 |
| Oct 17, 2025 | 33.85 | 34.35 | 33.80 | 34.15 | 34.15 | 0.59% | 762,320 |
| Oct 16, 2025 | 33.85 | 33.95 | 33.70 | 33.95 | 33.95 | 0.30% | 956,604 |
| Oct 15, 2025 | 34.15 | 34.15 | 33.75 | 33.85 | 33.85 | -0.15% | 984,601 |
| Oct 14, 2025 | 34.60 | 34.65 | 33.90 | 33.90 | 33.90 | -1.45% | 1,314,126 |
| Oct 13, 2025 | 34.30 | 34.60 | 33.40 | 34.40 | 34.40 | -0.58% | 1,264,085 |
| Oct 9, 2025 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | 1.76% | 1,290,988 |
| Oct 8, 2025 | 33.60 | 34.10 | 33.60 | 34.00 | 34.00 | 0.89% | 759,704 |
| Oct 7, 2025 | 33.90 | 34.10 | 33.40 | 33.70 | 33.70 | -0.59% | 937,388 |
| Oct 3, 2025 | 34.05 | 34.15 | 33.85 | 33.90 | 33.90 | -0.44% | 1,076,715 |
| Oct 2, 2025 | 34.25 | 34.35 | 34.05 | 34.05 | 34.05 | -0.58% | 580,716 |
| Oct 1, 2025 | 34.30 | 34.40 | 34.10 | 34.25 | 34.25 | - | 572,813 |
| Sep 30, 2025 | 34.00 | 34.35 | 33.90 | 34.25 | 34.25 | 0.44% | 781,519 |
| Sep 26, 2025 | 34.60 | 34.60 | 34.10 | 34.10 | 34.10 | -1.45% | 1,383,539 |
| Sep 25, 2025 | 34.80 | 34.90 | 34.55 | 34.60 | 34.60 | -0.14% | 638,781 |
| Sep 24, 2025 | 34.70 | 34.90 | 34.60 | 34.65 | 34.65 | -0.14% | 903,094 |
| Sep 23, 2025 | 34.80 | 34.95 | 34.55 | 34.70 | 34.70 | -0.14% | 1,178,844 |