Taipei Exchange - Delayed Quote TWD

Synmosa Biopharma Corporation (4114.TWO)

34.15

-0.05

(-0.15%)

At close: May 29 at 1:30:01 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	34.20	34.35	34.15	34.15	34.15	534,241
May 28, 2025	34.30	34.30	34.00	34.20	34.20	580,580
May 27, 2025	34.20	34.30	34.00	34.05	34.05	399,818
May 26, 2025	34.30	34.35	34.10	34.10	34.10	418,243
May 23, 2025	34.20	34.30	34.00	34.00	34.00	191,745
May 22, 2025	34.10	34.30	33.70	34.00	34.00	604,774
May 21, 2025	34.25	34.45	33.65	34.10	34.10	582,891
May 20, 2025	34.05	34.45	33.90	34.20	34.20	893,811
May 19, 2025	33.80	34.70	33.60	34.05	34.05	2,816,604
May 16, 2025	33.20	33.90	33.15	33.55	33.55	927,734
May 15, 2025	33.15	33.20	32.95	32.95	32.95	405,655
May 14, 2025	32.95	33.05	32.85	32.90	32.90	516,048
May 13, 2025	33.10	33.25	32.90	32.95	32.95	435,990
May 12, 2025	32.85	33.05	32.70	32.95	32.95	504,616
May 9, 2025	32.80	32.80	32.45	32.70	32.70	341,486
May 8, 2025	32.35	32.65	32.30	32.50	32.50	444,841
May 7, 2025	32.30	32.40	32.20	32.20	32.20	240,159
May 6, 2025	32.20	32.45	32.05	32.25	32.25	240,419
May 5, 2025	32.55	32.65	31.80	32.20	32.20	612,569
May 2, 2025	32.30	32.65	32.30	32.50	32.50	567,778
Apr 30, 2025	32.50	32.55	32.25	32.25	32.25	427,541
Apr 29, 2025	32.15	32.45	32.10	32.30	32.30	419,305
Apr 28, 2025	31.70	32.05	31.70	32.00	32.00	569,714
Apr 25, 2025	31.45	31.85	31.40	31.65	31.65	737,602
Apr 24, 2025	31.50	31.50	31.15	31.25	31.25	212,070
Apr 23, 2025	31.00	31.35	30.85	31.25	31.25	514,680
Apr 22, 2025	30.70	31.15	30.40	30.70	30.70	460,981
Apr 21, 2025	31.30	31.30	30.70	30.75	30.75	726,632
Apr 18, 2025	31.30	31.40	31.20	31.25	31.25	337,241
Apr 17, 2025	31.20	31.35	31.00	31.15	31.15	418,600
Apr 16, 2025	31.50	31.60	31.15	31.20	31.20	875,493
Apr 15, 2025	31.10	31.60	31.10	31.45	31.45	523,113
Apr 14, 2025	31.50	31.75	31.00	31.05	31.05	1,835,693
Apr 11, 2025	31.40	31.50	30.55	31.50	31.50	1,636,393
Apr 10, 2025	31.45	32.00	30.80	32.00	32.00	2,282,741
Apr 9, 2025	30.70	30.80	28.90	29.10	29.10	3,426,731
Apr 8, 2025	30.60	30.85	29.70	30.70	30.70	3,462,592
Apr 7, 2025	30.60	31.35	30.60	30.60	30.60	4,383,440
Apr 2, 2025	34.00	34.05	33.70	33.95	33.95	433,222
Apr 1, 2025	33.80	33.95	33.65	33.90	33.90	626,748
Mar 31, 2025	33.90	34.15	33.35	33.35	33.35	1,398,404
Mar 28, 2025	34.40	34.80	34.00	34.20	34.20	2,392,355
Mar 27, 2025	34.25	34.25	33.95	34.10	34.10	544,776
Mar 26, 2025	34.10	34.25	34.05	34.25	34.25	363,435
Mar 25, 2025	34.15	34.20	33.75	34.10	34.10	1,162,814
Mar 24, 2025	34.55	34.55	34.10	34.15	34.15	564,308
Mar 21, 2025	34.45	34.55	34.20	34.45	34.45	1,493,662
Mar 20, 2025	34.00	34.10	33.80	33.90	33.90	430,972
Mar 19, 2025	34.20	34.25	33.85	33.90	33.90	733,618
Mar 18, 2025	34.35	34.40	34.10	34.15	34.15	839,732
Mar 17, 2025	34.10	35.05	34.10	34.30	34.30	3,604,834
Mar 14, 2025	33.50	34.20	33.50	34.00	34.00	2,313,931
Mar 13, 2025	33.25	33.80	33.25	33.50	33.50	3,393,703
Mar 12, 2025	33.30	33.45	33.15	33.20	33.20	835,159
Mar 11, 2025	32.95	33.25	32.60	33.25	33.25	1,299,886
Mar 10, 2025	33.20	33.25	32.85	33.05	33.05	783,811
Mar 7, 2025	32.70	33.15	32.70	33.05	33.05	1,046,295
Mar 6, 2025	33.20	33.35	33.05	33.25	33.25	965,532
Mar 5, 2025	32.65	33.25	32.65	33.20	33.20	1,898,392
Mar 4, 2025	32.60	32.60	32.35	32.55	32.55	1,386,556
Mar 3, 2025	32.60	33.05	32.50	32.75	32.75	2,189,521
Feb 27, 2025	32.95	33.00	32.65	32.70	32.70	9,739,686
Feb 26, 2025	33.40	33.40	33.10	33.15	33.15	1,378,708
Feb 25, 2025	33.15	33.50	33.10	33.45	33.45	2,696,153
Feb 24, 2025	32.90	33.05	32.75	32.85	32.85	2,147,636
Feb 21, 2025	32.90	32.95	32.80	32.90	32.90	1,189,452
Feb 20, 2025	33.05	33.10	32.90	32.90	32.90	1,334,286
Feb 19, 2025	33.15	33.20	33.00	33.05	33.05	2,303,989
Feb 18, 2025	33.20	33.25	33.15	33.15	33.15	1,053,569
Feb 17, 2025	33.35	33.35	33.15	33.20	33.20	1,073,284
Feb 14, 2025	33.25	33.35	33.00	33.35	33.35	1,321,253
Feb 13, 2025	33.35	33.40	33.20	33.30	33.30	1,214,347
Feb 12, 2025	33.50	33.75	33.35	33.35	33.35	693,874
Feb 11, 2025	33.80	33.95	33.60	33.60	33.60	414,466
Feb 10, 2025	33.75	34.00	33.70	33.75	33.75	415,780
Feb 7, 2025	34.30	34.30	33.90	33.95	33.95	509,700
Feb 6, 2025	33.75	34.35	33.65	34.30	34.30	1,255,052
Feb 5, 2025	33.85	33.85	33.55	33.55	33.55	607,413
Feb 4, 2025	33.75	33.90	33.50	33.55	33.55	510,533
Feb 3, 2025	33.35	33.60	33.10	33.45	33.45	858,971
Jan 22, 2025	33.35	33.40	33.00	33.40	33.40	572,000
Jan 21, 2025	33.00	33.40	33.00	33.00	33.00	530,000
Jan 20, 2025	33.20	33.20	33.05	33.05	33.05	526,000
Jan 17, 2025	33.30	33.45	33.20	33.30	33.30	304,000
Jan 16, 2025	33.25	33.60	33.15	33.20	33.20	763,000
Jan 15, 2025	33.85	33.90	33.10	33.20	33.20	867,000
Jan 14, 2025	33.85	34.10	33.85	33.90	33.90	271,000
Jan 13, 2025	34.55	34.75	33.70	33.80	33.80	1,017,000
Jan 10, 2025	35.20	35.35	34.35	34.40	34.40	879,000
Jan 9, 2025	35.00	35.40	34.90	34.90	34.90	2,600,000
Jan 8, 2025	34.40	34.75	34.35	34.45	34.45	692,000
Jan 7, 2025	34.50	34.50	34.05	34.05	34.05	415,000
Jan 6, 2025	34.05	34.60	34.05	34.30	34.30	541,000
Jan 3, 2025	34.45	34.50	34.05	34.10	34.10	633,000
Jan 2, 2025	34.50	34.80	34.25	34.25	34.25	525,000
Dec 31, 2024	34.80	34.80	34.35	34.50	34.50	376,000
Dec 30, 2024	35.05	35.05	34.45	34.50	34.50	671,000
Dec 27, 2024	35.50	35.75	34.70	34.70	34.70	2,414,000
Dec 26, 2024	33.60	35.15	33.60	35.05	35.05	2,737,000
Dec 25, 2024	33.95	33.95	33.50	33.70	33.70	340,000
Dec 24, 2024	33.75	33.95	33.60	33.75	33.75	444,000
Dec 23, 2024	33.55	33.75	33.50	33.60	33.60	447,000
Dec 20, 2024	33.60	33.60	33.30	33.30	33.30	405,000
Dec 19, 2024	33.45	33.45	33.15	33.45	33.45	480,000
Dec 18, 2024	32.85	33.70	32.85	33.45	33.45	706,000
Dec 17, 2024	32.50	32.65	32.40	32.55	32.55	446,000
Dec 16, 2024	32.95	33.00	32.25	32.25	32.25	991,000
Dec 13, 2024	33.50	33.50	32.90	33.00	33.00	1,201,000
Dec 12, 2024	33.60	33.75	33.50	33.50	33.50	691,000
Dec 11, 2024	33.75	33.75	33.50	33.60	33.60	799,000
Dec 10, 2024	33.90	34.40	33.65	33.70	33.70	1,090,000
Dec 9, 2024	34.10	34.10	33.75	33.95	33.95	820,000
Dec 6, 2024	34.40	34.40	34.10	34.10	34.10	474,000
Dec 5, 2024	34.35	34.40	34.10	34.10	34.10	567,000
Dec 4, 2024	34.25	34.35	34.15	34.25	34.25	449,000
Dec 3, 2024	34.10	34.30	34.00	34.25	34.25	356,000
Dec 2, 2024	34.45	34.45	34.10	34.10	34.10	397,000
Nov 29, 2024	34.10	34.40	34.00	34.30	34.30	408,000
Nov 28, 2024	34.40	34.40	33.95	34.05	34.05	515,000
Nov 27, 2024	34.80	34.90	34.40	34.40	34.40	532,000
Nov 26, 2024	35.10	35.10	34.75	34.80	34.80	373,000
Nov 25, 2024	34.70	35.10	34.65	34.95	34.95	603,000
Nov 22, 2024	34.80	35.10	34.80	34.80	34.80	277,000
Nov 21, 2024	35.00	35.10	34.75	34.90	34.90	276,000
Nov 20, 2024	34.75	35.20	34.70	34.70	34.70	584,915
Nov 19, 2024	34.50	34.75	34.40	34.70	34.70	392,000
Nov 18, 2024	35.10	35.10	34.20	34.25	34.25	1,277,000
Nov 15, 2024	35.05	35.30	35.00	35.10	35.10	1,032,000
Nov 14, 2024	36.50	36.50	35.15	35.30	35.30	2,571,000
Nov 13, 2024	36.70	36.90	36.60	36.70	36.70	361,000
Nov 12, 2024	36.95	37.00	36.65	36.70	36.70	432,000
Nov 11, 2024	36.70	36.95	36.70	36.95	36.95	669,000
Nov 8, 2024	36.50	36.75	36.45	36.55	36.55	502,000
Nov 7, 2024	36.40	36.60	36.40	36.55	36.55	451,000
Nov 6, 2024	36.70	36.70	36.40	36.40	36.40	331,000
Nov 5, 2024	36.55	36.70	36.45	36.50	36.50	268,000
Nov 4, 2024	36.90	36.90	36.45	36.55	36.55	402,000
Nov 1, 2024	36.20	36.85	36.10	36.75	36.75	602,000
Oct 30, 2024	36.40	36.40	36.15	36.20	36.20	383,000
Oct 29, 2024	36.65	36.65	36.25	36.30	36.30	1,072,000
Oct 28, 2024	36.75	36.75	36.60	36.60	36.60	427,000
Oct 25, 2024	36.80	36.80	36.60	36.70	36.70	473,000
Oct 24, 2024	36.70	36.80	36.65	36.65	36.65	429,000
Oct 23, 2024	36.95	36.95	36.65	36.70	36.70	550,000
Oct 22, 2024	36.75	36.80	36.60	36.75	36.75	426,000
Oct 21, 2024	36.80	36.85	36.65	36.75	36.75	538,000
Oct 18, 2024	36.95	36.95	36.65	36.75	36.75	754,000
Oct 17, 2024	36.85	37.00	36.80	36.85	36.85	751,000
Oct 16, 2024	36.80	36.95	36.80	36.80	36.80	470,000
Oct 15, 2024	36.85	37.00	36.80	36.80	36.80	794,000
Oct 14, 2024	36.85	36.95	36.80	36.90	36.90	600,000
Oct 11, 2024	37.10	37.10	36.80	36.85	36.85	1,197,000
Oct 9, 2024	37.30	37.30	37.00	37.05	37.05	953,000
Oct 8, 2024	37.35	37.40	37.15	37.20	37.20	522,000
Oct 7, 2024	37.35	37.35	37.20	37.25	37.25	661,000
Oct 4, 2024	37.45	37.50	37.25	37.30	37.30	665,000
Oct 1, 2024	37.50	37.55	37.35	37.45	37.45	540,000
Sep 30, 2024	37.40	37.60	37.30	37.50	37.50	514,000
Sep 27, 2024	37.35	37.50	37.30	37.30	37.30	898,000
Sep 26, 2024	37.30	37.60	37.25	37.35	37.35	711,000
Sep 25, 2024	37.35	37.40	37.25	37.30	37.30	675,000
Sep 24, 2024	37.50	37.50	37.20	37.25	37.25	763,000
Sep 23, 2024	37.45	37.50	37.25	37.30	37.30	578,000
Sep 20, 2024	37.40	37.55	37.20	37.30	37.30	744,000
Sep 19, 2024	37.50	37.50	37.25	37.30	37.30	515,000
Sep 18, 2024	37.50	37.60	37.25	37.25	37.25	1,019,000
Sep 16, 2024	37.80	37.80	37.50	37.50	37.50	715,000
Sep 13, 2024	37.95	37.95	37.65	37.65	37.65	1,206,000
Sep 12, 2024	38.35	38.35	37.95	37.95	37.95	689,000
Sep 11, 2024	38.20	38.35	37.85	38.20	38.20	584,000
Sep 10, 2024	38.05	38.30	37.75	37.95	37.95	871,000
Sep 9, 2024	37.10	37.80	37.10	37.65	37.65	642,000
Sep 6, 2024	37.50	37.70	37.40	37.60	37.60	317,000
Sep 5, 2024	37.50	37.90	37.40	37.40	37.40	758,000
Sep 4, 2024	37.70	37.70	37.00	37.40	37.40	1,045,000
Sep 3, 2024	38.25	38.25	37.85	37.95	37.95	618,000
Sep 2, 2024	38.35	38.35	38.05	38.10	38.10	417,000
Aug 30, 2024	38.00	38.25	38.00	38.25	38.25	499,000
Aug 29, 2024	38.15	38.20	37.95	38.00	38.00	487,000
Aug 28, 2024	38.15	38.25	38.05	38.15	38.15	432,000
Aug 27, 2024	37.90	38.10	37.85	38.10	38.10	508,000
Aug 26, 2024	37.95	38.05	37.85	37.90	37.90	417,000
Aug 23, 2024	38.10	38.10	37.80	37.80	37.80	563,000
Aug 22, 2024	38.05	38.10	37.80	38.10	38.10	548,000
Aug 21, 2024	38.15	38.15	37.85	37.90	37.90	725,000
Aug 20, 2024	37.95	38.10	37.65	37.80	37.80	798,000
Aug 19, 2024	37.90	38.05	37.70	37.70	37.70	578,000
Aug 16, 2024	37.95	38.10	37.65	37.75	37.75	1,358,000
Aug 15, 2024	37.10	38.15	37.10	38.10	38.10	1,577,000
Aug 14, 2024	37.45	37.55	37.05	37.10	37.10	1,101,000
Aug 13, 2024	36.95	37.25	36.85	37.25	37.25	1,028,000
Aug 12, 2024	37.00	37.00	36.60	36.85	36.85	1,031,000
Aug 9, 2024	1101600:1000000 Stock Splits
Aug 9, 2024	36.75	37.55	36.75	36.75	36.75	2,541,000
Aug 8, 2024	36.67	36.99	36.31	36.67	36.67	2,519,359
Aug 7, 2024	35.31	36.90	35.31	36.81	36.81	2,166,847
Aug 6, 2024	35.49	35.95	34.18	35.31	35.31	2,919,240
Aug 5, 2024	36.90	36.90	35.18	35.36	35.36	3,655,108
Aug 2, 2024	37.76	37.99	37.40	37.49	37.49	2,922,544
Aug 1, 2024	37.40	37.85	37.17	37.81	37.81	2,958,897
Jul 31, 2024	37.13	37.35	36.95	37.13	37.13	1,569,780
Jul 30, 2024	36.63	37.13	36.31	37.13	37.13	1,438,689
Jul 29, 2024	37.31	37.31	36.45	36.54	36.54	1,696,464
Jul 26, 2024	36.36	37.35	36.27	37.08	37.08	2,833,315
Jul 23, 2024	36.31	37.35	36.31	36.76	36.76	2,528,172
Jul 22, 2024	36.40	36.58	35.72	35.77	35.77	1,314,208
Jul 19, 2024	36.76	36.76	35.99	36.04	36.04	1,464,026
Jul 18, 2024	36.49	36.76	36.27	36.76	36.76	1,124,733
Jul 17, 2024	36.31	36.54	36.17	36.49	36.49	1,049,824
Jul 16, 2024	36.22	36.40	36.22	36.27	36.27	751,291
Jul 15, 2024	36.31	36.31	35.99	36.17	36.17	838,317
Jul 12, 2024	36.13	36.17	35.99	36.08	36.08	556,308
Jul 11, 2024	36.31	36.31	35.95	35.95	35.95	1,174,305
Jul 10, 2024	36.04	36.22	35.95	35.95	35.95	922,039
Jul 9, 2024	36.40	36.45	35.90	36.04	36.04	2,112,868
Jul 8, 2024	36.31	36.86	36.31	36.40	36.40	1,616,047
Jul 5, 2024	36.63	36.63	36.17	36.31	36.31	3,375,302
Jul 4, 2024	37.45	37.45	36.90	36.99	36.99	2,799,165
Jul 3, 2024	37.31	37.58	37.31	37.45	37.45	957,290
Jul 2, 2024	37.76	37.85	37.35	37.49	37.49	1,400,133
Jul 1, 2024	37.58	37.99	37.40	37.76	37.76	1,920,088
Jun 28, 2024	37.49	37.76	37.35	37.35	37.35	1,287,770
Jun 27, 2024	38.13	38.13	37.49	37.54	37.54	1,728,410
Jun 26, 2024	37.54	38.08	37.54	37.85	37.85	2,494,022
Jun 25, 2024	37.54	37.58	37.04	37.35	37.35	1,277,856
Jun 24, 2024	37.63	37.85	37.40	37.49	37.49	1,531,224
Jun 21, 2024	37.54	38.13	37.49	37.58	37.58	2,258,280
Jun 20, 2024	37.26	37.45	37.04	37.31	37.31	1,493,769
Jun 19, 2024	37.63	37.63	37.04	37.26	37.26	1,953,136
Jun 18, 2024	37.94	37.94	37.45	37.63	37.63	1,465,128
Jun 17, 2024	37.22	37.99	37.22	37.58	37.58	3,042,619
Jun 14, 2024	37.08	37.35	37.08	37.17	37.17	1,362,679
Jun 13, 2024	37.17	37.22	36.95	37.22	37.22	1,044,316
Jun 12, 2024	37.22	37.31	36.86	37.17	37.17	1,416,657
Jun 11, 2024	37.54	37.54	36.95	37.17	37.17	1,671,127
Jun 7, 2024	36.58	37.76	36.58	37.26	37.26	4,714,848
Jun 6, 2024	36.99	37.08	36.54	36.58	36.58	1,599,523
Jun 5, 2024	36.49	36.86	36.36	36.81	36.81	1,490,464
Jun 4, 2024	36.36	36.54	36.31	36.36	36.36	959,493
Jun 3, 2024	36.49	36.58	36.31	36.36	36.36	1,036,605
May 31, 2024	36.22	36.49	36.22	36.27	36.27	970,509
May 30, 2024	36.13	36.27	36.13	36.17	36.17	604,778
May 29, 2024	36.31	36.40	36.17	36.31	36.31	828,403

4123.TWO Center Laboratories, Inc.

40.35

+2.15%

4105.TWO TTY Biopharm Company Limited

75.20

0.00%

1720.TW Standard Chemical & Pharmaceutical Co. Ltd.

58.60

+0.69%

4108.TW PhytoHealth Corporation

15.05

0.00%

3705.TW YungShin Global Holding Corporation

61.30

-0.97%

6472.TW Bora Pharmaceuticals Co., LTD.

770.00

+0.39%

1795.TW Lotus Pharmaceutical Co., Ltd.

234.50

0.00%

1789.TW ScinoPharm Taiwan, Ltd.

16.95

-1.45%

1731.TW Maywufa Company Ltd.

22.95

+0.22%

4746.TW Formosa Laboratories, Inc.

70.60

+1.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Synmosa Biopharma Corporation (4114.TWO)

Related Tickers