Synmosa Biopharma Corporation (TPEX:4114)
Taiwan · Delayed Price · Currency is TWD 34.90
+0.40 (1.16%)
Sep 3, 2025, 11:59 AM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.40 | 35.55 | 34.75 | 34.75 | 34.75 | -1.84% | 1,835,634 |
| Aug 28, 2025 | 35.65 | 35.65 | 35.35 | 35.40 | 35.40 | - | 997,330 |
| Aug 27, 2025 | 35.30 | 35.70 | 35.30 | 35.40 | 35.40 | 0.14% | 734,288 |
| Aug 26, 2025 | 35.40 | 35.55 | 35.35 | 35.35 | 35.35 | -0.14% | 779,848 |
| Aug 25, 2025 | 35.60 | 35.80 | 35.30 | 35.40 | 35.40 | -0.28% | 1,178,833 |
| Aug 22, 2025 | 35.55 | 35.80 | 35.50 | 35.50 | 35.50 | -0.14% | 757,892 |
| Aug 21, 2025 | 35.65 | 35.75 | 35.55 | 35.55 | 35.55 | 0.42% | 640,385 |
| Aug 20, 2025 | 35.60 | 35.65 | 35.10 | 35.40 | 35.40 | -1.12% | 1,557,517 |
| Aug 19, 2025 | 35.70 | 36.15 | 35.65 | 35.80 | 35.80 | 0.28% | 1,399,299 |
| Aug 18, 2025 | 36.10 | 36.30 | 35.60 | 35.70 | 35.70 | -1.24% | 2,427,423 |
| Aug 15, 2025 | 36.90 | 36.90 | 36.00 | 36.15 | 36.15 | -2.03% | 3,147,227 |
| Aug 14, 2025 | 36.95 | 37.20 | 36.85 | 36.90 | 36.90 | 0.27% | 882,765 |
| Aug 13, 2025 | 37.15 | 37.35 | 36.65 | 36.80 | 36.80 | -1.87% | 3,030,630 |
| Aug 12, 2025 | 38.35 | 38.55 | 37.20 | 37.50 | 37.50 | -3.60% | 3,203,501 |
| Aug 11, 2025 | 38.25 | 38.90 | 38.25 | 38.90 | 38.90 | 1.43% | 1,181,883 |
| Aug 8, 2025 | 38.45 | 38.70 | 38.10 | 38.35 | 38.35 | -0.52% | 1,800,807 |
| Aug 7, 2025 | 39.05 | 39.45 | 38.15 | 38.55 | 38.55 | -1.78% | 2,753,677 |
| Aug 6, 2025 | 38.85 | 39.25 | 38.80 | 39.25 | 39.25 | 1.95% | 2,722,706 |
| Aug 5, 2025 | 38.00 | 39.80 | 37.90 | 38.50 | 38.50 | 1.58% | 5,807,859 |
| Aug 4, 2025 | 38.00 | 38.30 | 37.55 | 37.90 | 37.90 | 0.26% | 2,807,018 |
| Aug 1, 2025 | 36.65 | 37.80 | 36.50 | 37.80 | 37.80 | 2.30% | 2,454,573 |
| Jul 31, 2025 | 37.00 | 37.20 | 36.75 | 36.95 | 36.95 | - | 1,323,233 |
| Jul 30, 2025 | 36.60 | 37.10 | 36.55 | 36.95 | 36.95 | 1.09% | 1,231,769 |
| Jul 29, 2025 | 36.50 | 36.65 | 36.15 | 36.55 | 36.55 | 0.14% | 1,613,282 |
| Jul 28, 2025 | 37.10 | 37.20 | 36.40 | 36.50 | 36.50 | -0.41% | 1,226,869 |
| Jul 25, 2025 | 37.00 | 37.15 | 36.65 | 36.65 | 36.65 | -1.35% | 1,381,229 |
| Jul 24, 2025 | 36.65 | 37.15 | 36.00 | 37.15 | 37.15 | 2.20% | 2,945,903 |
| Jul 23, 2025 | 35.60 | 36.70 | 35.55 | 36.35 | 36.35 | 2.97% | 2,966,876 |
| Jul 22, 2025 | 35.55 | 36.25 | 35.30 | 35.30 | 35.30 | -0.56% | 2,907,739 |
| Jul 21, 2025 | 34.05 | 35.65 | 34.05 | 35.50 | 35.50 | 4.26% | 1,926,843 |
| Jul 18, 2025 | 34.85 | 34.85 | 34.00 | 34.05 | 34.05 | -1.16% | 1,005,532 |
| Jul 17, 2025 | 34.05 | 34.50 | 33.95 | 34.45 | 34.45 | 1.17% | 739,496 |
| Jul 16, 2025 | 33.80 | 34.15 | 33.80 | 34.05 | 34.05 | 1.04% | 722,869 |
| Jul 15, 2025 | 34.15 | 34.15 | 33.60 | 33.70 | 33.70 | -1.03% | 1,255,424 |
| Jul 14, 2025 | 34.30 | 34.90 | 34.00 | 34.05 | 34.05 | -0.15% | 1,800,467 |
| Jul 11, 2025 | 33.25 | 34.25 | 33.10 | 34.10 | 34.10 | 10.07% | 2,852,891 |
| Jul 10, 2025 | 30.65 | 31.11 | 30.61 | 30.98 | 30.48 | 2.08% | 4,231,858 |
| Jul 9, 2025 | 30.18 | 30.44 | 30.14 | 30.35 | 29.86 | 0.56% | 1,209,515 |
| Jul 8, 2025 | 30.61 | 30.61 | 30.10 | 30.18 | 29.69 | -1.40% | 1,320,142 |
| Jul 7, 2025 | 31.03 | 31.03 | 30.52 | 30.61 | 30.11 | -1.48% | 1,312,496 |
| Jul 4, 2025 | 31.41 | 31.49 | 30.69 | 31.07 | 30.56 | -0.67% | 1,929,614 |
| Jul 3, 2025 | 31.03 | 31.28 | 30.98 | 31.28 | 30.77 | 1.10% | 2,121,642 |
| Jul 2, 2025 | 31.03 | 31.03 | 30.86 | 30.94 | 30.44 | -0.13% | 967,451 |
| Jul 1, 2025 | 31.03 | 31.03 | 30.90 | 30.98 | 30.48 | 0.52% | 996,856 |
| Jun 30, 2025 | 30.94 | 31.03 | 30.82 | 30.82 | 30.31 | 0.16% | 1,158,558 |
| Jun 27, 2025 | 30.94 | 30.94 | 30.77 | 30.77 | 30.27 | 0.39% | 1,290,033 |
| Jun 26, 2025 | 30.73 | 30.86 | 30.61 | 30.65 | 30.15 | -0.13% | 1,128,384 |
| Jun 25, 2025 | 30.90 | 30.98 | 30.52 | 30.69 | 30.19 | - | 1,813,687 |
| Jun 24, 2025 | 30.14 | 30.73 | 30.10 | 30.69 | 30.19 | 2.54% | 1,628,589 |
| Jun 23, 2025 | 29.55 | 29.97 | 29.55 | 29.93 | 29.44 | -0.43% | 557,897 |