Synmosa Biopharma Corp 4114
TPEX · Taiwan · Health Technology
TWD 29.35-0.15 (-0.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.35 | -0.51% | TWD 29.50 | TWD 29.50 | TWD 29.30 | 523.15K |
| 2026-10-01 | TWD 29.50 | -0.17% | TWD 29.55 | TWD 29.55 | TWD 29.45 | 299.21K |
| 2026-09-30 | TWD 29.55 | +0.85% | TWD 29.40 | TWD 29.60 | TWD 29.35 | 465.04K |
| 2026-09-29 | TWD 29.30 | -0.34% | TWD 29.40 | TWD 29.50 | TWD 29.30 | 589.02K |
| 2026-09-24 | TWD 29.40 | -0.68% | TWD 29.75 | TWD 29.75 | TWD 29.40 | 408.34K |
| 2026-09-23 | TWD 29.60 | 0.00% | TWD 29.80 | TWD 29.80 | TWD 29.55 | 325.09K |
| 2026-09-22 | TWD 29.60 | 0.00% | TWD 29.60 | TWD 29.65 | TWD 29.50 | 589.43K |
| 2026-09-21 | TWD 29.60 | -0.67% | TWD 29.80 | TWD 29.80 | TWD 29.55 | 395.00K |
| 2026-09-18 | TWD 29.80 | +0.51% | TWD 29.70 | TWD 29.80 | TWD 29.50 | 812.77K |
| 2026-09-17 | TWD 29.65 | +1.02% | TWD 29.40 | TWD 29.70 | TWD 29.35 | 631.01K |
| 2026-09-16 | TWD 29.35 | 0.00% | TWD 29.45 | TWD 29.50 | TWD 29.35 | 391.28K |
| 2026-09-15 | TWD 29.35 | -0.34% | TWD 29.45 | TWD 29.50 | TWD 29.30 | 472.68K |
| 2026-09-14 | TWD 29.45 | -0.17% | TWD 29.60 | TWD 29.60 | TWD 29.30 | 381.68K |
| 2026-09-11 | TWD 29.50 | -0.84% | TWD 29.75 | TWD 29.75 | TWD 29.45 | 671.22K |
| 2026-09-10 | TWD 29.75 | -0.67% | TWD 29.95 | TWD 29.95 | TWD 29.75 | 374.65K |
| 2026-09-09 | TWD 29.95 | +1.18% | TWD 29.80 | TWD 30.10 | TWD 29.80 | 596.34K |
| 2026-09-08 | TWD 29.60 | -0.17% | TWD 29.70 | TWD 29.75 | TWD 29.60 | 497.79K |
| 2026-09-07 | TWD 29.65 | -0.50% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 571.44K |
| 2026-09-04 | TWD 29.80 | +0.68% | TWD 29.75 | TWD 29.85 | TWD 29.50 | 600.93K |
| 2026-09-03 | TWD 29.60 | -0.34% | TWD 29.75 | TWD 29.85 | TWD 29.60 | 425.89K |
| 2026-09-02 | TWD 29.70 | -0.34% | TWD 29.80 | TWD 29.90 | TWD 29.70 | 428.93K |
| 2026-09-01 | TWD 29.80 | 0.00% | TWD 29.75 | TWD 29.95 | TWD 29.75 | 399.17K |
| 2026-08-31 | TWD 29.80 | -0.33% | TWD 30.00 | TWD 30.05 | TWD 29.80 | 522.73K |
| 2026-08-28 | TWD 29.90 | +0.17% | TWD 29.90 | TWD 29.95 | TWD 29.70 | 504.79K |
| 2026-08-27 | TWD 29.85 | -0.17% | TWD 29.95 | TWD 30.10 | TWD 29.80 | 651.32K |
| 2026-08-26 | TWD 29.90 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 29.80 | 607.98K |
| 2026-08-25 | TWD 29.90 | -1.16% | TWD 30.25 | TWD 30.25 | TWD 29.90 | 774.93K |
| 2026-08-24 | TWD 30.25 | -0.98% | TWD 30.55 | TWD 30.65 | TWD 30.25 | 732.55K |
| 2026-08-21 | TWD 30.55 | -2.24% | TWD 31.20 | TWD 31.20 | TWD 30.55 | 1.34M |
| 2026-08-20 | TWD 31.25 | +3.31% | TWD 30.40 | TWD 31.40 | TWD 30.40 | 3.00M |
| 2026-08-19 | TWD 30.25 | +0.83% | TWD 29.95 | TWD 30.45 | TWD 29.90 | 1.15M |
| 2026-08-18 | TWD 30.00 | 0.00% | TWD 30.05 | TWD 30.10 | TWD 29.85 | 805.00K |
| 2026-08-17 | TWD 30.00 | +0.67% | TWD 29.80 | TWD 30.05 | TWD 29.65 | 920.98K |
| 2026-08-14 | TWD 29.80 | -0.67% | TWD 30.00 | TWD 30.00 | TWD 29.70 | 833.80K |
| 2026-08-13 | TWD 30.00 | +0.67% | TWD 29.70 | TWD 30.00 | TWD 29.70 | 892.01K |
| 2026-08-12 | TWD 29.80 | -0.83% | TWD 30.05 | TWD 30.05 | TWD 29.65 | 900.48K |
| 2026-08-11 | TWD 30.05 | +1.86% | TWD 29.70 | TWD 30.15 | TWD 29.60 | 1.97M |
| 2026-08-10 | TWD 29.50 | +0.85% | TWD 29.30 | TWD 29.50 | TWD 29.05 | 961.16K |
| 2026-08-07 | TWD 29.25 | +1.04% | TWD 28.95 | TWD 29.30 | TWD 28.95 | 809.17K |
| 2026-08-06 | TWD 28.95 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.85 | 526.30K |
| 2026-08-05 | TWD 28.95 | -0.34% | TWD 29.00 | TWD 29.15 | TWD 28.90 | 938.37K |
| 2026-08-04 | TWD 29.05 | +0.52% | TWD 28.90 | TWD 29.05 | TWD 28.80 | 752.77K |
| 2026-08-03 | TWD 28.90 | -0.34% | TWD 29.10 | TWD 29.20 | TWD 28.80 | 629.49K |
| 2026-07-31 | TWD 29.00 | -0.17% | TWD 29.40 | TWD 29.40 | TWD 28.90 | 1.60M |
| 2026-07-30 | TWD 29.05 | -0.68% | TWD 29.10 | TWD 29.40 | TWD 28.95 | 821.24K |
| 2026-07-29 | TWD 29.25 | +0.17% | TWD 29.20 | TWD 29.35 | TWD 28.75 | 2.15M |
| 2026-07-28 | TWD 29.20 | -1.02% | TWD 29.50 | TWD 29.50 | TWD 29.15 | 1.32M |
| 2026-07-27 | TWD 29.50 | -0.17% | TWD 29.60 | TWD 29.60 | TWD 29.20 | 1.14M |
| 2026-07-24 | TWD 29.55 | +0.68% | TWD 29.30 | TWD 29.70 | TWD 29.30 | 1.03M |
| 2026-07-23 | TWD 29.35 | -0.84% | TWD 29.65 | TWD 29.65 | TWD 29.25 | 1.09M |
| 2026-07-22 | TWD 29.60 | -0.34% | TWD 29.75 | TWD 29.80 | TWD 29.35 | 1.30M |
| 2026-07-21 | TWD 29.70 | +1.37% | TWD 29.40 | TWD 29.70 | TWD 29.15 | 1.54M |
| 2026-07-20 | TWD 29.30 | -1.01% | TWD 29.60 | TWD 29.60 | TWD 29.15 | 1.23M |
| 2026-07-17 | TWD 29.60 | -3.87% | TWD 29.85 | TWD 30.10 | TWD 29.50 | 3.86M |
| 2026-07-16 | TWD 30.79 | -1.04% | TWD 31.25 | TWD 31.25 | TWD 30.79 | 3.07M |
| 2026-07-15 | TWD 31.12 | +0.75% | TWD 31.07 | TWD 31.25 | TWD 30.88 | 3.20M |
| 2026-07-14 | TWD 30.88 | +0.15% | TWD 31.02 | TWD 31.02 | TWD 30.42 | 2.35M |
| 2026-07-13 | TWD 30.84 | -0.15% | TWD 31.25 | TWD 31.25 | TWD 30.70 | 1.55M |
| 2026-07-10 | TWD 30.88 | 0.00% | TWD 30.88 | TWD 30.88 | TWD 30.88 | 0 |
| 2026-07-09 | TWD 30.88 | -0.60% | TWD 31.02 | TWD 31.07 | TWD 30.61 | 1.52M |
| 2026-07-08 | TWD 31.07 | +2.13% | TWD 30.98 | TWD 31.49 | TWD 30.56 | 4.72M |
| 2026-07-07 | TWD 30.42 | +0.61% | TWD 30.51 | TWD 30.51 | TWD 30.19 | 2.32M |
| 2026-07-06 | TWD 30.24 | +2.67% | TWD 29.68 | TWD 30.33 | TWD 29.68 | 2.85M |
| 2026-07-03 | TWD 29.45 | +2.09% | TWD 29.08 | TWD 29.63 | TWD 29.03 | 2.98M |
| 2026-07-02 | TWD 28.85 | -0.64% | TWD 28.94 | TWD 29.03 | TWD 28.80 | 438.26K |
| 2026-07-01 | TWD 29.03 | 0.00% | TWD 29.03 | TWD 29.03 | TWD 28.66 | 1.03M |
| 2026-06-30 | TWD 29.03 | +0.64% | TWD 28.99 | TWD 29.12 | TWD 28.75 | 1.25M |
| 2026-06-29 | TWD 28.85 | +2.81% | TWD 28.52 | TWD 28.89 | TWD 28.48 | 1.45M |
| 2026-06-26 | TWD 28.06 | -1.94% | TWD 28.62 | TWD 28.62 | TWD 28.06 | 1.43M |
| 2026-06-25 | TWD 28.62 | -0.64% | TWD 28.80 | TWD 28.94 | TWD 28.62 | 949.87K |
| 2026-06-24 | TWD 28.80 | +0.65% | TWD 28.62 | TWD 28.94 | TWD 28.52 | 1.00M |
| 2026-06-23 | TWD 28.62 | -0.16% | TWD 28.75 | TWD 28.80 | TWD 28.62 | 1.10M |
| 2026-06-22 | TWD 28.66 | 0.00% | TWD 28.71 | TWD 28.85 | TWD 28.57 | 965.85K |
| 2026-06-18 | TWD 28.66 | +0.49% | TWD 28.52 | TWD 28.94 | TWD 28.52 | 1.13M |
| 2026-06-17 | TWD 28.52 | +0.49% | TWD 28.38 | TWD 28.57 | TWD 28.34 | 602.68K |
| 2026-06-16 | TWD 28.38 | -0.33% | TWD 28.52 | TWD 28.52 | TWD 28.34 | 404.14K |
| 2026-06-15 | TWD 28.48 | +0.82% | TWD 28.34 | TWD 28.57 | TWD 28.34 | 863.12K |
| 2026-06-12 | TWD 28.24 | +0.83% | TWD 28.15 | TWD 28.38 | TWD 28.11 | 916.43K |
| 2026-06-11 | TWD 28.01 | -0.49% | TWD 28.24 | TWD 28.34 | TWD 27.87 | 1.11M |
| 2026-06-10 | TWD 28.15 | -0.33% | TWD 28.24 | TWD 28.38 | TWD 28.11 | 1.08M |
| 2026-06-09 | TWD 28.24 | +0.83% | TWD 28.01 | TWD 28.52 | TWD 28.01 | 1.09M |
| 2026-06-08 | TWD 28.01 | -1.47% | TWD 27.69 | TWD 28.11 | TWD 27.55 | 1.19M |
| 2026-06-05 | TWD 28.43 | +0.66% | TWD 28.38 | TWD 28.57 | TWD 28.29 | 1.09M |
| 2026-06-04 | TWD 28.24 | +0.49% | TWD 28.15 | TWD 28.38 | TWD 28.11 | 1.08M |
| 2026-06-03 | TWD 28.11 | +0.50% | TWD 28.15 | TWD 28.20 | TWD 27.87 | 1.44M |
| 2026-06-02 | TWD 27.97 | +0.33% | TWD 27.87 | TWD 28.15 | TWD 27.83 | 1.32M |
| 2026-06-01 | TWD 27.87 | -0.17% | TWD 27.83 | TWD 27.92 | TWD 27.69 | 1.51M |
| 2026-05-29 | TWD 27.92 | +0.33% | TWD 27.83 | TWD 27.92 | TWD 27.74 | 1.59M |
| 2026-05-28 | TWD 27.83 | -0.66% | TWD 28.06 | TWD 28.06 | TWD 27.83 | 1.50M |
| 2026-05-27 | TWD 28.01 | -0.33% | TWD 28.11 | TWD 28.15 | TWD 27.97 | 2.06M |