Synmosa Biopharma Corporation (TPEX:4114)
Taiwan · Delayed Price · Currency is TWD 32.40
+0.10 (0.31%)
Dec 31, 2025, 1:30 PM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 32.65 | 32.75 | 32.35 | 32.40 | 32.40 | 0.31% | 1,311,356 |
| Dec 30, 2025 | 32.35 | 32.35 | 32.05 | 32.30 | 32.30 | - | 728,701 |
| Dec 29, 2025 | 32.05 | 32.35 | 32.05 | 32.30 | 32.30 | 1.10% | 705,678 |
| Dec 26, 2025 | 31.90 | 32.15 | 31.90 | 31.95 | 31.95 | 0.16% | 549,031 |
| Dec 24, 2025 | 32.05 | 32.10 | 31.80 | 31.90 | 31.90 | -0.31% | 408,242 |
| Dec 23, 2025 | 32.00 | 32.15 | 31.90 | 32.00 | 32.00 | - | 455,237 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.65 | 32.00 | 32.00 | 0.47% | 504,201 |
| Dec 19, 2025 | 31.50 | 32.00 | 31.50 | 31.85 | 31.85 | 1.11% | 635,738 |
| Dec 18, 2025 | 31.45 | 31.60 | 31.35 | 31.50 | 31.50 | 0.16% | 333,367 |
| Dec 17, 2025 | 31.35 | 31.80 | 31.35 | 31.45 | 31.45 | - | 599,584 |
| Dec 16, 2025 | 31.50 | 31.65 | 31.30 | 31.45 | 31.45 | -0.16% | 507,443 |
| Dec 15, 2025 | 31.50 | 31.80 | 31.30 | 31.50 | 31.50 | - | 412,561 |
| Dec 12, 2025 | 31.50 | 31.75 | 31.45 | 31.50 | 31.50 | - | 506,885 |
| Dec 11, 2025 | 31.65 | 31.65 | 31.40 | 31.50 | 31.50 | -0.16% | 606,686 |
| Dec 10, 2025 | 31.65 | 31.65 | 31.50 | 31.55 | 31.55 | -0.32% | 350,725 |
| Dec 9, 2025 | 31.95 | 32.00 | 31.45 | 31.65 | 31.65 | -1.25% | 1,450,775 |
| Dec 8, 2025 | 32.30 | 32.30 | 32.00 | 32.05 | 32.05 | -0.47% | 674,963 |
| 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 |