Synmosa Biopharma Corporation (TPEX:4114)
Taiwan
· Delayed Price · Currency is TWD 30.90
-0.05 (-0.16%)
Apr 28, 2026, 1:30 PM CST
Synmosa Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |