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 |
| Sep 22, 2025 | 34.90 | 35.00 | 34.70 | 34.75 | 34.75 | -0.43% | 884,555 |
| Sep 19, 2025 | 35.30 | 35.30 | 34.90 | 34.90 | 34.90 | -0.85% | 917,919 |
| Sep 18, 2025 | 35.00 | 35.30 | 34.95 | 35.20 | 35.20 | 0.72% | 755,395 |
| Sep 17, 2025 | 35.35 | 35.45 | 34.85 | 34.95 | 34.95 | -0.99% | 1,651,319 |
| Sep 16, 2025 | 37.95 | 37.95 | 35.30 | 35.30 | 35.30 | -3.42% | 7,164,738 |
| Sep 15, 2025 | 36.60 | 36.70 | 36.25 | 36.55 | 36.55 | 0.83% | 1,964,397 |
| Sep 12, 2025 | 35.05 | 36.65 | 35.00 | 36.25 | 36.25 | 3.57% | 4,153,595 |
| Sep 11, 2025 | 35.00 | 35.45 | 34.90 | 35.00 | 35.00 | 0.14% | 1,472,909 |
| Sep 10, 2025 | 34.90 | 35.20 | 34.75 | 34.95 | 34.95 | 0.29% | 974,340 |
| Sep 9, 2025 | 35.30 | 35.30 | 34.75 | 34.85 | 34.85 | -0.85% | 971,277 |
| Sep 8, 2025 | 35.00 | 35.35 | 34.85 | 35.15 | 35.15 | 0.86% | 1,315,784 |
| Sep 5, 2025 | 34.90 | 35.30 | 34.85 | 34.85 | 34.85 | 0.14% | 705,169 |
| Sep 4, 2025 | 35.10 | 35.20 | 34.80 | 34.80 | 34.80 | -0.71% | 794,811 |
| Sep 3, 2025 | 34.50 | 35.10 | 34.50 | 35.05 | 35.05 | 1.59% | 976,351 |
| Sep 2, 2025 | 34.65 | 35.20 | 34.50 | 34.50 | 34.50 | - | 756,329 |
| Sep 1, 2025 | 34.95 | 34.95 | 34.30 | 34.50 | 34.50 | -0.72% | 1,220,133 |
| Aug 29, 2025 | 35.40 | 35.55 | 34.75 | 34.75 | 34.75 | -1.84% | 1,843,548 |
| 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 |