Synmosa Biopharma Corporation (TPEX:4114)
Taiwan · Delayed Price · Currency is TWD 29.60
-0.05 (-0.17%)
Sep 8, 2026, 1:30 PM CST
Synmosa Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 29.80 | 29.80 | 29.50 | 29.65 | 29.65 | -0.50% | 594,955 |
| Sep 4, 2026 | 29.75 | 29.85 | 29.50 | 29.80 | 29.80 | 0.68% | 621,246 |
| Sep 3, 2026 | 29.75 | 29.85 | 29.60 | 29.60 | 29.60 | -0.34% | 449,770 |
| Sep 2, 2026 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | -0.34% | 456,491 |
| Sep 1, 2026 | 29.75 | 29.95 | 29.75 | 29.80 | 29.80 | - | 420,397 |
| Aug 31, 2026 | 30.00 | 30.05 | 29.80 | 29.80 | 29.80 | -0.33% | 543,392 |
| Aug 28, 2026 | 29.90 | 29.95 | 29.70 | 29.90 | 29.90 | 0.17% | 522,697 |
| Aug 27, 2026 | 29.95 | 30.10 | 29.80 | 29.85 | 29.85 | -0.17% | 672,796 |
| Aug 26, 2026 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | - | 638,856 |
| Aug 25, 2026 | 30.25 | 30.25 | 29.90 | 29.90 | 29.90 | -1.16% | 821,604 |
| Aug 24, 2026 | 30.55 | 30.65 | 30.25 | 30.25 | 30.25 | -0.98% | 784,482 |
| Aug 21, 2026 | 31.20 | 31.20 | 30.55 | 30.55 | 30.55 | -2.24% | 1,423,938 |
| Aug 20, 2026 | 30.40 | 31.40 | 30.40 | 31.25 | 31.25 | 3.31% | 3,173,329 |
| Aug 19, 2026 | 29.95 | 30.45 | 29.90 | 30.25 | 30.25 | 0.83% | 1,162,362 |
| Aug 18, 2026 | 30.05 | 30.10 | 29.85 | 30.00 | 30.00 | - | 812,921 |
| Aug 17, 2026 | 29.80 | 30.05 | 29.65 | 30.00 | 30.00 | 0.67% | 930,443 |
| Aug 14, 2026 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | -0.67% | 840,086 |
| Aug 13, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 899,506 |
| Aug 12, 2026 | 30.05 | 30.05 | 29.65 | 29.80 | 29.80 | -0.83% | 915,852 |
| Aug 11, 2026 | 29.70 | 30.15 | 29.60 | 30.05 | 30.05 | 1.86% | 1,993,325 |
| Aug 10, 2026 | 29.30 | 29.50 | 29.05 | 29.50 | 29.50 | 0.85% | 971,504 |
| Aug 7, 2026 | 28.95 | 29.30 | 28.95 | 29.25 | 29.25 | 1.04% | 820,039 |
| Aug 6, 2026 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | - | 536,579 |
| Aug 5, 2026 | 29.00 | 29.15 | 28.90 | 28.95 | 28.95 | -0.34% | 955,541 |
| Aug 4, 2026 | 28.90 | 29.05 | 28.80 | 29.05 | 29.05 | 0.52% | 763,964 |
| Aug 3, 2026 | 29.10 | 29.20 | 28.80 | 28.90 | 28.90 | -0.34% | 639,015 |
| Jul 31, 2026 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -0.17% | 1,619,706 |
| Jul 30, 2026 | 29.10 | 29.40 | 28.95 | 29.05 | 29.05 | -0.68% | 828,734 |
| Jul 29, 2026 | 29.20 | 29.35 | 28.75 | 29.25 | 29.25 | 0.17% | 2,187,292 |
| Jul 28, 2026 | 29.50 | 29.50 | 29.15 | 29.20 | 29.20 | -1.02% | 1,336,198 |
| Jul 27, 2026 | 29.60 | 29.60 | 29.20 | 29.50 | 29.50 | -0.17% | 1,147,190 |
| Jul 24, 2026 | 29.30 | 29.70 | 29.30 | 29.55 | 29.55 | 0.68% | 1,041,806 |
| Jul 23, 2026 | 29.65 | 29.65 | 29.25 | 29.35 | 29.35 | -0.84% | 1,117,038 |
| Jul 22, 2026 | 29.75 | 29.80 | 29.35 | 29.60 | 29.60 | -0.34% | 1,321,838 |
| Jul 21, 2026 | 29.40 | 29.70 | 29.15 | 29.70 | 29.70 | 1.37% | 1,564,000 |
| Jul 20, 2026 | 29.60 | 29.60 | 29.15 | 29.30 | 29.30 | -1.01% | 1,273,497 |
| Jul 17, 2026 | 29.85 | 30.10 | 29.50 | 29.60 | 29.60 | -1.35% | 4,014,942 |
| Jul 16, 2026 | 31.25 | 31.25 | 30.79 | 30.79 | 30.01 | -1.04% | 3,117,542 |
| Jul 15, 2026 | 31.07 | 31.25 | 30.88 | 31.12 | 30.32 | 0.75% | 3,226,275 |
| Jul 14, 2026 | 31.02 | 31.02 | 30.42 | 30.88 | 30.10 | 0.15% | 2,374,490 |
| Jul 13, 2026 | 31.25 | 31.25 | 30.70 | 30.84 | 30.05 | -0.15% | 1,573,815 |
| Jul 9, 2026 | 31.02 | 31.07 | 30.61 | 30.88 | 30.10 | -0.60% | 1,549,893 |
| Jul 8, 2026 | 30.98 | 31.49 | 30.56 | 31.07 | 30.28 | 2.13% | 4,770,659 |
| Jul 7, 2026 | 30.51 | 30.51 | 30.19 | 30.42 | 29.64 | 0.61% | 2,352,888 |
| Jul 6, 2026 | 29.68 | 30.33 | 29.68 | 30.24 | 29.46 | 2.67% | 2,875,431 |
| Jul 3, 2026 | 29.08 | 29.63 | 29.03 | 29.45 | 28.70 | 2.09% | 3,002,658 |
| Jul 2, 2026 | 28.94 | 29.03 | 28.80 | 28.85 | 28.11 | -0.64% | 446,572 |
| Jul 1, 2026 | 29.03 | 29.03 | 28.66 | 29.03 | 28.29 | - | 1,047,740 |
| Jun 30, 2026 | 28.99 | 29.12 | 28.75 | 29.03 | 28.29 | 0.64% | 1,261,059 |
| Jun 29, 2026 | 28.52 | 28.89 | 28.48 | 28.85 | 28.11 | 2.81% | 1,455,289 |