Synmosa Biopharma Corporation (TPEX:4114)
Taiwan
· Delayed Price · Currency is TWD 30.80
-0.95 (-2.99%)
Mar 9, 2026, 1:30 PM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.05 | 31.25 | 30.60 | 30.85 | - | -2.83% | 643,166 |
| 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 |
| Feb 23, 2026 | 32.50 | 32.60 | 32.15 | 32.55 | 32.55 | 0.46% | 1,160,734 |
| Feb 11, 2026 | 32.40 | 32.50 | 32.25 | 32.40 | 32.40 | - | 616,021 |
| Feb 10, 2026 | 32.40 | 32.50 | 32.20 | 32.40 | 32.40 | - | 550,526 |
| Feb 9, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -0.31% | 513,991 |
| Feb 6, 2026 | 32.90 | 32.95 | 32.15 | 32.50 | 32.50 | - | 966,686 |
| Feb 5, 2026 | 32.00 | 32.60 | 32.00 | 32.50 | 32.50 | 0.93% | 862,493 |
| Feb 4, 2026 | 31.90 | 32.25 | 31.90 | 32.20 | 32.20 | 0.94% | 924,018 |
| Feb 3, 2026 | 31.90 | 32.10 | 31.75 | 31.90 | 31.90 | 0.16% | 676,389 |
| Feb 2, 2026 | 32.00 | 32.00 | 31.60 | 31.85 | 31.85 | -1.70% | 1,420,150 |
| Jan 30, 2026 | 32.90 | 33.00 | 32.35 | 32.40 | 32.40 | -1.22% | 1,045,089 |
| Jan 29, 2026 | 32.85 | 32.95 | 32.50 | 32.80 | 32.80 | -0.15% | 1,068,547 |
| Jan 28, 2026 | 33.30 | 33.40 | 32.75 | 32.85 | 32.85 | -1.05% | 1,206,663 |
| Jan 27, 2026 | 33.05 | 33.30 | 33.05 | 33.20 | 33.20 | 0.45% | 903,113 |
| Jan 26, 2026 | 33.50 | 33.60 | 32.95 | 33.05 | 33.05 | -0.45% | 892,783 |
| Jan 23, 2026 | 32.80 | 33.30 | 32.70 | 33.20 | 33.20 | 2.15% | 2,266,742 |
| Jan 22, 2026 | 32.65 | 32.65 | 32.25 | 32.50 | 32.50 | 0.31% | 724,393 |
| Jan 21, 2026 | 32.60 | 32.60 | 32.10 | 32.40 | 32.40 | -0.92% | 1,355,566 |
| Jan 20, 2026 | 32.75 | 33.00 | 32.70 | 32.70 | 32.70 | - | 690,702 |
| Jan 19, 2026 | 32.95 | 32.95 | 32.70 | 32.70 | 32.70 | -0.30% | 1,023,962 |
| Jan 16, 2026 | 32.80 | 33.00 | 32.75 | 32.80 | 32.80 | - | 806,759 |
| Jan 15, 2026 | 32.95 | 33.00 | 32.80 | 32.80 | 32.80 | -0.30% | 613,163 |
| Jan 14, 2026 | 32.90 | 33.05 | 32.90 | 32.90 | 32.90 | -0.15% | 563,644 |
| Jan 13, 2026 | 33.20 | 33.20 | 32.80 | 32.95 | 32.95 | -0.45% | 696,253 |
| Jan 12, 2026 | 33.20 | 33.45 | 33.10 | 33.10 | 33.10 | - | 851,547 |
| Jan 9, 2026 | 33.10 | 33.25 | 32.90 | 33.10 | 33.10 | 0.30% | 681,503 |
| Jan 8, 2026 | 32.95 | 33.15 | 32.80 | 33.00 | 33.00 | 0.15% | 976,681 |
| Jan 7, 2026 | 33.00 | 33.00 | 32.60 | 32.95 | 32.95 | 0.30% | 1,741,849 |
| Jan 6, 2026 | 32.90 | 33.50 | 32.80 | 32.85 | 32.85 | 0.77% | 2,390,283 |
| Jan 5, 2026 | 32.80 | 32.85 | 32.40 | 32.60 | 32.60 | - | 780,081 |
| Jan 2, 2026 | 32.50 | 32.70 | 32.40 | 32.60 | 32.60 | 0.62% | 695,088 |
| 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 |
| 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 |