Synmosa Biopharma

4114
🏛️ taiwan →
34.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.60 34.60 34.10 34.10 1.4M
2025-09-25 34.80 34.90 34.55 34.60 0.6M
2025-09-24 34.70 34.90 34.60 34.65 0.9M
2025-09-23 34.80 34.95 34.55 34.70 1.2M
2025-09-22 34.90 35.00 34.70 34.75 0.9M
2025-09-19 35.30 35.30 34.90 34.90 0.9M
2025-09-18 35.00 35.30 34.95 35.20 0.8M
2025-09-17 35.35 35.45 34.85 34.95 1.7M
2025-09-16 37.95 37.95 35.30 35.30 7.2M
2025-09-15 36.60 36.70 36.25 36.55 2.0M
2025-09-12 35.05 36.65 35.00 36.25 4.2M
2025-09-11 35.00 35.45 34.90 35.00 1.5M
2025-09-10 34.90 35.20 34.75 34.95 1.0M
2025-09-09 35.30 35.30 34.75 34.85 1.0M
2025-09-08 35.00 35.35 34.85 35.15 1.3M
2025-09-05 34.90 35.30 34.85 34.85 0.7M
2025-09-04 35.10 35.20 34.80 34.80 0.8M
2025-09-03 34.50 35.10 34.50 35.05 1.0M
2025-09-02 34.65 35.20 34.50 34.50 0.8M
2025-09-01 34.95 34.95 34.30 34.50 1.2M
2025-08-29 35.40 35.55 34.75 34.75 1.8M
2025-08-28 35.65 35.65 35.35 35.40 1.0M
2025-08-27 35.30 35.70 35.30 35.40 0.7M
2025-08-26 35.40 35.55 35.35 35.35 0.8M
2025-08-25 35.60 35.80 35.30 35.40 1.2M
2025-08-22 35.55 35.80 35.50 35.50 0.8M
2025-08-21 35.65 35.75 35.55 35.55 0.6M
2025-08-20 35.60 35.65 35.10 35.40 1.6M
2025-08-19 35.70 36.15 35.65 35.80 1.4M
2025-08-18 36.10 36.30 35.60 35.70 2.4M
2025-08-15 36.90 36.90 36.00 36.15 3.1M
2025-08-14 36.95 37.20 36.85 36.90 0.9M
2025-08-13 37.15 37.35 36.65 36.80 3.0M
2025-08-12 38.35 38.55 37.20 37.50 3.2M
2025-08-11 38.25 38.90 38.25 38.90 1.2M
2025-08-08 38.45 38.70 38.10 38.35 1.8M
2025-08-07 39.05 39.45 38.15 38.55 2.8M
2025-08-06 38.85 39.25 38.80 39.25 2.7M
2025-08-05 38.00 39.80 37.90 38.50 5.8M
2025-08-04 38.00 38.30 37.55 37.90 2.8M
2025-08-01 36.65 37.80 36.50 37.80 2.5M
2025-07-31 37.00 37.20 36.75 36.95 1.3M
2025-07-30 36.60 37.10 36.55 36.95 1.2M
2025-07-29 36.50 36.65 36.15 36.55 1.6M
2025-07-28 37.10 37.20 36.40 36.50 1.2M
2025-07-25 37.00 37.15 36.65 36.65 1.4M
2025-07-24 36.65 37.15 36.00 37.15 2.9M
2025-07-23 35.60 36.70 35.55 36.35 3.0M
2025-07-22 35.55 36.25 35.30 35.30 2.9M
2025-07-21 34.05 35.65 34.05 35.50 1.9M
2025-07-18 34.85 34.85 34.00 34.05 1.0M
2025-07-17 34.05 34.50 33.95 34.45 0.7M
2025-07-16 33.80 34.15 33.80 34.05 0.7M
2025-07-15 34.15 34.15 33.60 33.70 1.3M
2025-07-14 34.30 34.90 34.00 34.05 1.8M
2025-07-11 33.25 34.25 33.10 34.10 2.9M
2025-07-10 33.10 33.60 33.05 33.46 3.9M
2025-07-09 32.60 32.87 32.55 32.78 1.1M
2025-07-08 33.05 33.05 32.50 32.60 1.2M
2025-07-07 33.51 33.51 32.96 33.05 1.2M
2025-07-04 33.91 34.00 33.14 33.55 1.8M
2025-07-03 33.50 33.78 33.46 33.78 2.0M
2025-07-02 36.85 36.85 36.65 36.75 0.8M
2025-07-01 36.85 36.85 36.70 36.80 0.8M
2025-06-30 36.75 36.85 36.60 36.60 1.0M
2025-06-27 36.75 36.75 36.55 36.55 1.1M
2025-06-26 36.50 36.65 36.35 36.40 1.0M
2025-06-25 36.70 36.80 36.25 36.45 1.5M
2025-06-24 35.80 36.50 35.75 36.45 1.4M
2025-06-23 35.10 35.60 35.10 35.55 0.5M
2025-06-20 35.55 35.70 35.00 35.70 1.1M
2025-06-19 35.90 36.15 35.45 35.55 1.2M
2025-06-18 36.60 36.60 35.80 35.85 1.6M
2025-06-17 36.80 36.90 36.25 36.60 1.1M
2025-06-16 36.30 36.60 35.90 36.50 1.4M
2025-06-13 36.45 36.80 35.95 36.15 1.8M
2025-06-12 36.45 36.90 36.10 36.40 2.3M
2025-06-11 35.60 36.25 35.55 36.25 2.7M
2025-06-10 35.60 35.60 35.00 35.40 1.3M
2025-06-09 34.70 35.40 34.55 35.40 1.9M
2025-06-06 34.30 34.60 34.30 34.60 0.7M
2025-06-05 34.35 34.40 34.25 34.30 0.5M
2025-06-04 34.30 34.45 34.20 34.25 0.5M
2025-06-03 34.35 34.35 34.15 34.25 0.6M
2025-06-02 34.65 34.70 34.15 34.25 0.7M
2025-05-29 34.20 34.35 34.15 34.15 0.5M
2025-05-28 34.30 34.30 34.00 34.20 0.6M
2025-05-27 34.20 34.30 34.00 34.05 0.4M
2025-05-26 34.30 34.35 34.10 34.10 0.4M
2025-05-23 34.20 34.30 34.00 34.00 0.6M
2025-05-22 34.10 34.30 33.70 34.00 0.6M
2025-05-21 34.25 34.45 33.65 34.10 0.6M
2025-05-20 34.05 34.45 33.90 34.20 0.9M
2025-05-19 33.80 34.70 33.60 34.05 2.8M
2025-05-16 33.20 33.90 33.15 33.55 0.9M
2025-05-15 33.15 33.20 32.95 32.95 0.4M
2025-05-14 32.95 33.05 32.85 32.90 0.5M
2025-05-13 33.10 33.25 32.90 32.95 0.4M
2025-05-12 32.85 33.05 32.70 32.95 0.5M
2025-05-09 32.80 32.80 32.45 32.70 0.3M
2025-05-08 32.35 32.65 32.30 32.50 0.5M
2025-05-07 32.30 32.40 32.20 32.20 0.2M
2025-05-06 32.20 32.45 32.05 32.25 0.2M
2025-05-05 32.55 32.65 31.80 32.20 0.6M
2025-05-02 32.30 32.65 32.30 32.50 0.6M
2025-04-30 32.50 32.55 32.25 32.25 0.4M
2025-04-29 32.15 32.45 32.10 32.30 0.4M
2025-04-28 31.70 32.05 31.70 32.00 0.6M
2025-04-25 31.45 31.85 31.40 31.65 0.7M
2025-04-24 31.50 31.50 31.15 31.25 0.2M
2025-04-23 31.00 31.35 30.85 31.25 0.5M
2025-04-22 30.70 31.15 30.40 30.70 0.5M
2025-04-21 31.30 31.30 30.70 30.75 0.7M
2025-04-18 31.30 31.40 31.20 31.25 0.3M
2025-04-17 31.20 31.35 31.00 31.15 0.4M
2025-04-16 31.50 31.60 31.15 31.20 0.9M
2025-04-15 31.10 31.60 31.10 31.45 0.5M
2025-04-14 31.50 31.75 31.00 31.05 1.9M
2025-04-11 31.40 31.50 30.55 31.50 1.7M
2025-04-10 31.45 32.00 30.80 32.00 2.3M
2025-04-09 30.70 30.80 28.90 29.10 3.5M
2025-04-08 30.60 30.85 29.70 30.70 3.5M
2025-04-07 30.60 31.35 30.60 30.60 4.5M
2025-04-02 34.00 34.05 33.70 33.95 0.4M
2025-04-01 33.80 33.95 33.65 33.90 0.6M
2025-03-31 33.90 34.15 33.35 33.35 1.4M
2025-03-28 34.40 34.80 34.00 34.20 2.4M
2025-03-27 34.25 34.25 33.95 34.10 0.6M
2025-03-26 34.10 34.25 34.05 34.25 0.4M
2025-03-25 34.15 34.20 33.75 34.10 1.2M
2025-03-24 34.55 34.55 34.10 34.15 0.0M
2025-03-21 34.45 34.55 34.20 34.45 0.0M
2025-03-20 34.00 34.10 33.80 33.90 0.0M
2025-03-19 34.20 34.25 33.85 33.90 0.7M
2025-03-18 34.35 34.40 34.10 34.15 0.9M
2025-03-17 34.10 35.05 34.10 34.30 3.6M
2025-03-14 33.50 34.20 33.50 34.00 2.3M
2025-03-13 33.25 33.80 33.25 33.50 3.4M
2025-03-12 33.30 33.45 33.15 33.20 0.8M
2025-03-11 32.95 33.25 32.60 33.25 1.3M
2025-03-10 33.20 33.25 32.85 33.05 0.8M
2025-03-07 32.70 33.15 32.70 33.05 1.1M
2025-03-06 33.20 33.35 33.05 33.25 1.0M
2025-03-05 32.65 33.25 32.65 33.20 1.9M
2025-03-04 32.60 32.60 32.35 32.55 1.4M
2025-03-03 32.60 33.05 32.50 32.75 2.2M
2025-02-27 32.95 33.00 32.65 32.70 0.0M
2025-02-26 33.40 33.40 33.10 33.15 0.0M
2025-02-25 33.15 33.50 33.10 33.45 0.0M
2025-02-24 32.90 33.05 32.75 32.85 0.0M
2025-02-21 32.90 32.95 32.80 32.90 0.0M
2025-02-20 33.05 33.10 32.90 32.90 0.0M
2025-02-19 33.15 33.20 33.00 33.05 0.0M
2025-02-18 33.20 33.25 33.15 33.15 0.0M
2025-02-17 33.35 33.35 33.15 33.20 0.0M
2025-02-14 33.25 33.35 33.00 33.35 0.0M
2025-02-13 33.35 33.40 33.20 33.30 0.0M
2025-02-12 33.50 33.75 33.35 33.35 0.0M
2025-02-11 33.80 33.95 33.60 33.60 0.0M
2025-02-10 33.75 34.00 33.70 33.75 0.0M
2025-02-07 34.30 34.30 33.90 33.95 0.0M
2025-02-06 33.75 34.35 33.65 34.30 0.0M
2025-02-05 33.85 33.85 33.55 33.55 0.0M
2025-02-04 33.75 33.90 33.50 33.55 0.0M
2025-02-03 33.35 33.60 33.10 33.45 0.0M
2025-01-22 33.35 33.40 33.00 33.40 0.0M
2025-01-21 33.00 33.40 33.00 33.00 0.0M
2025-01-20 33.20 33.20 33.05 33.05 0.0M
2025-01-17 33.30 33.45 33.20 33.30 0.0M
2025-01-16 33.25 33.60 33.15 33.20 0.0M
2025-01-15 33.85 33.90 33.10 33.20 0.0M
2025-01-14 33.85 34.10 33.85 33.90 0.0M
2025-01-13 34.55 34.75 33.70 33.80 0.0M
2025-01-10 35.20 35.35 34.35 34.40 0.9M
2025-01-09 35.00 35.40 34.90 34.90 0.0M
2025-01-08 34.40 34.75 34.35 34.45 0.0M
2025-01-07 34.50 34.50 34.05 34.05 0.0M
2025-01-06 34.05 34.60 34.05 34.30 0.0M
2025-01-03 34.45 34.50 34.05 34.10 0.6M
2025-01-02 34.50 34.80 34.25 34.25 0.0M