Synmosa Biopharma Corporation (TPEX:4114)
Taiwan · Delayed Price · Currency is TWD 30.95
-0.10 (-0.32%)
May 8, 2026, 1:30 PM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.00 | 31.35 | 30.85 | 30.95 | 30.95 | -0.32% | 953,806 |
| May 7, 2026 | 30.90 | 31.10 | 30.90 | 31.05 | 31.05 | 0.32% | 849,438 |
| May 6, 2026 | 30.95 | 31.05 | 30.70 | 30.95 | 30.95 | 0.49% | 884,011 |
| May 5, 2026 | 30.90 | 30.90 | 30.60 | 30.80 | 30.80 | 0.16% | 787,191 |
| May 4, 2026 | 30.85 | 30.90 | 30.70 | 30.75 | 30.75 | -0.16% | 1,352,704 |
| Apr 30, 2026 | 30.90 | 30.95 | 30.80 | 30.80 | 30.80 | -0.32% | 820,938 |
| Apr 29, 2026 | 30.85 | 31.05 | 30.85 | 30.90 | 30.90 | - | 521,406 |
| Apr 28, 2026 | 30.95 | 31.00 | 30.70 | 30.90 | 30.90 | -0.16% | 565,661 |
| Apr 27, 2026 | 30.90 | 31.00 | 30.65 | 30.95 | 30.95 | -0.16% | 1,160,743 |
| Apr 24, 2026 | 31.30 | 31.30 | 30.90 | 31.00 | 31.00 | -1.27% | 1,179,450 |
| Apr 23, 2026 | 31.60 | 31.60 | 30.95 | 31.40 | 31.40 | -0.63% | 1,610,211 |
| Apr 22, 2026 | 31.70 | 31.70 | 31.50 | 31.60 | 31.60 | -0.16% | 842,267 |
| Apr 21, 2026 | 31.90 | 31.90 | 31.50 | 31.65 | 31.65 | - | 835,626 |
| Apr 20, 2026 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | -0.94% | 932,145 |
| Apr 17, 2026 | 32.05 | 32.05 | 31.85 | 31.95 | 31.95 | -0.31% | 735,063 |
| Apr 16, 2026 | 31.95 | 32.20 | 31.90 | 32.05 | 32.05 | 0.16% | 867,162 |
| Apr 15, 2026 | 31.60 | 32.05 | 31.60 | 32.00 | 32.00 | 2.24% | 2,253,173 |
| Apr 14, 2026 | 31.35 | 31.35 | 31.25 | 31.30 | 31.30 | - | 770,425 |
| Apr 13, 2026 | 30.95 | 31.40 | 30.95 | 31.30 | 31.30 | 1.13% | 793,653 |
| Apr 10, 2026 | 31.05 | 31.10 | 30.85 | 30.95 | 30.95 | -0.32% | 783,267 |
| Apr 9, 2026 | 31.20 | 31.30 | 31.00 | 31.05 | 31.05 | -0.48% | 520,470 |
| Apr 8, 2026 | 31.35 | 31.35 | 31.05 | 31.20 | 31.20 | 0.32% | 524,163 |
| Apr 7, 2026 | 30.85 | 31.15 | 30.85 | 31.10 | 31.10 | 0.32% | 538,748 |
| Apr 2, 2026 | 31.35 | 31.50 | 30.95 | 31.00 | 31.00 | -0.80% | 396,704 |
| Apr 1, 2026 | 31.10 | 31.35 | 31.00 | 31.25 | 31.25 | 1.13% | 466,793 |
| Mar 31, 2026 | 31.45 | 31.50 | 30.90 | 30.90 | 30.90 | -1.12% | 527,331 |
| Mar 30, 2026 | 31.25 | 31.45 | 31.25 | 31.25 | 31.25 | -0.48% | 383,173 |
| Mar 27, 2026 | 31.05 | 31.45 | 30.90 | 31.40 | 31.40 | 1.13% | 589,604 |
| Mar 26, 2026 | 31.05 | 31.15 | 30.95 | 31.05 | 31.05 | - | 530,005 |
| Mar 25, 2026 | 30.95 | 31.10 | 30.85 | 31.05 | 31.05 | 0.81% | 454,762 |
| Mar 24, 2026 | 30.90 | 31.00 | 30.65 | 30.80 | 30.80 | -0.16% | 487,229 |
| Mar 23, 2026 | 31.00 | 31.10 | 30.60 | 30.85 | 30.85 | -0.48% | 738,089 |
| Mar 20, 2026 | 30.90 | 31.25 | 30.85 | 31.00 | 31.00 | 0.32% | 581,488 |
| Mar 19, 2026 | 31.25 | 31.25 | 30.80 | 30.90 | 30.90 | -0.96% | 1,297,542 |
| Mar 18, 2026 | 31.65 | 31.80 | 31.20 | 31.20 | 31.20 | -0.95% | 1,108,300 |
| Mar 17, 2026 | 31.65 | 31.75 | 31.40 | 31.50 | 31.50 | - | 652,053 |
| Mar 16, 2026 | 31.45 | 31.70 | 31.20 | 31.50 | 31.50 | 0.96% | 548,444 |
| Mar 13, 2026 | 31.05 | 31.35 | 31.05 | 31.20 | 31.20 | 0.48% | 415,391 |
| Mar 12, 2026 | 31.25 | 31.25 | 30.90 | 31.05 | 31.05 | -0.64% | 1,038,019 |
| Mar 11, 2026 | 30.85 | 31.55 | 30.85 | 31.25 | 31.25 | 0.81% | 606,580 |
| Mar 10, 2026 | 31.00 | 31.70 | 31.00 | 31.00 | 31.00 | 0.65% | 597,722 |
| Mar 9, 2026 | 31.05 | 31.25 | 30.60 | 30.80 | 30.80 | -2.99% | 1,082,364 |
| Mar 6, 2026 | 31.55 | 31.90 | 31.45 | 31.75 | 31.75 | 0.79% | 670,017 |
| Mar 5, 2026 | 31.30 | 31.60 | 31.25 | 31.50 | 31.50 | 1.61% | 629,926 |
| Mar 4, 2026 | 31.75 | 31.75 | 30.80 | 31.00 | 31.00 | -2.36% | 1,787,926 |
| Mar 3, 2026 | 32.05 | 32.10 | 31.65 | 31.75 | 31.75 | -0.94% | 1,477,532 |
| Mar 2, 2026 | 32.15 | 32.25 | 31.75 | 32.05 | 32.05 | -0.93% | 584,957 |
| Feb 26, 2026 | 32.25 | 32.45 | 32.15 | 32.35 | 32.35 | 0.62% | 863,531 |
| Feb 25, 2026 | 32.50 | 32.75 | 32.10 | 32.15 | 32.15 | -1.38% | 1,417,845 |
| Feb 24, 2026 | 32.50 | 32.80 | 32.50 | 32.60 | 32.60 | 0.15% | 1,000,142 |