Symtek Automation Asia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	110.00	110.50	108.50	110.00	98.594	541,948
2023-08-04	108.50	111.00	106.50	109.50	98.146	481,001
2023-08-02	110.50	111.00	107.00	108.00	96.802	1,620,637
2023-08-01	112.50	114.00	110.00	111.00	99.491	835,000
2023-07-31	112.00	115.00	111.50	112.50	100.84	1,695,233
2023-07-28	109.50	111.50	109.00	110.50	99.042	656,192
2023-07-27	108.50	110.50	108.50	109.50	98.146	992,462
2023-07-26	113.50	114.00	108.50	109.00	97.698	1,727,735
2023-07-25	112.00	115.00	111.50	114.00	102.18	979,310
2023-07-24	114.00	114.00	111.00	112.00	100.39	1,073,153
2023-07-21	113.00	115.00	112.50	113.50	101.73	524,000
2023-07-20	113.50	116.50	112.50	115.00	103.08	920,500
2023-07-19	114.00	114.50	112.50	113.00	101.28	486,073
2023-07-18	116.00	117.00	113.00	113.50	101.73	878,000
2023-07-17	113.50	116.50	113.00	115.50	103.52	912,823
2023-07-14	112.50	114.00	112.50	113.50	101.73	591,280
2023-07-13	112.50	113.50	111.50	111.50	99.939	648,348
2023-07-12	113.50	113.50	111.00	111.50	99.939	1,255,286
2023-07-11	116.00	116.00	113.00	113.50	101.73	535,240
2023-07-10	114.00	115.00	112.50	114.00	102.18	703,596
2023-07-07	115.50	115.50	112.50	113.00	101.28	1,025,524
2023-07-06	118.50	118.50	114.50	115.00	103.08	1,676,620
2023-07-05	122.00	123.50	119.00	120.00	107.56	2,046,456
2023-07-04	118.00	123.50	118.00	121.00	108.45	5,309,025
2023-07-03	116.00	117.50	115.50	117.00	104.87	1,084,800
2023-06-30	113.50	115.50	112.50	115.50	103.52	1,024,562
2023-06-29	113.00	114.00	112.50	113.00	101.28	367,027
2023-06-28	112.00	113.50	111.50	112.50	100.84	506,652
2023-06-27	112.50	113.50	111.00	111.00	99.491	851,154
2023-06-26	112.50	112.50	110.00	111.00	99.491	531,000
2023-06-21	112.24	112.24	111.25	111.74	100.16	980,612
2023-06-20	111.74	112.74	110.75	111.74	100.16	604,283
2023-06-19	113.73	113.73	111.25	111.74	100.16	924,400
2023-06-16	114.72	116.21	113.23	113.23	101.49	1,009,413
2023-06-15	114.23	114.72	112.24	113.23	101.49	960,712
2023-06-14	114.72	115.22	113.23	114.23	102.38	739,983
2023-06-13	114.23	116.21	113.73	114.72	102.83	1,186,109
2023-06-12	115.72	115.72	111.25	113.23	101.49	1,161,081
2023-06-09	116.71	117.21	113.73	115.22	103.27	1,369,444
2023-06-08	117.21	119.19	114.72	115.22	103.27	3,721,438
2023-06-07	112.24	117.70	112.24	116.21	104.16	4,420,146
2023-06-06	112.74	112.74	109.76	110.25	98.821	955,831
2023-06-05	115.22	115.72	111.74	112.24	100.60	1,207,847
2023-06-02	109.26	114.23	109.26	113.23	101.49	2,709,996
2023-06-01	109.26	109.26	105.78	107.77	96.595	1,491,084
2023-05-31	110.75	112.24	108.76	109.26	97.930	2,735,019
2023-05-30	114.23	116.21	113.73	116.21	98.855	3,848,792
2023-05-29	112.74	115.22	112.74	112.74	95.897	2,699,690
2023-05-26	113.23	113.23	111.25	111.74	95.053	680,308
2023-05-25	113.73	113.73	108.76	112.24	95.475	2,230,289
2023-05-24	114.23	114.72	112.74	113.73	96.742	850,739
2023-05-23	115.22	115.22	114.23	114.72	97.587	776,428
2023-05-22	114.72	115.22	113.23	114.23	97.165	712,904
2023-05-19	115.72	115.72	113.73	114.23	97.165	981,612
2023-05-18	116.71	116.71	114.23	114.72	97.587	854,907
2023-05-17	114.72	115.72	113.73	115.72	98.432	1,101,542
2023-05-16	114.72	115.72	113.23	114.72	97.587	645,904
2023-05-15	114.23	114.72	112.74	113.73	96.742	355,536
2023-05-12	113.73	115.22	112.74	115.22	98.010	822,541
2023-05-11	117.21	117.21	112.74	112.74	95.897	1,219,286

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0000 TWD
2025-12-11	3.0000 TWD
2025-06-19	2.8319 TWD
2024-12-05	1.9311 TWD
2024-06-25	2.4840 TWD
2023-12-06	2.8284 TWD
2023-05-31	5.9216 TWD
2022-06-02	6.2197 TWD
2021-07-12	4.0904 TWD
2020-07-06	1.5054 TWD
2019-07-04	2.7483 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.