Symtek Automation Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	115.72	116.71	114.72	116.71	99.277	922,429
2023-05-09	118.70	118.70	113.73	114.72	97.587	1,748,375
2023-05-08	117.21	122.17	117.21	118.20	100.54	3,749,399
2023-05-05	118.20	119.69	114.72	115.22	98.010	2,211,218
2023-05-04	116.21	116.21	113.73	115.72	98.432	749,418
2023-05-03	115.22	117.70	115.22	115.72	98.432	1,180,351
2023-05-02	111.74	118.70	111.25	116.21	98.855	2,257,223
2023-04-28	111.25	113.23	110.25	111.25	94.630	574,468
2023-04-27	110.25	110.75	108.27	109.76	93.363	383,605
2023-04-26	107.77	110.75	105.78	109.26	92.940	521,522
2023-04-25	112.74	112.74	106.78	107.77	91.673	1,642,345
2023-04-24	109.26	113.23	109.26	112.24	95.475	680,654
2023-04-21	113.23	114.72	108.27	110.25	93.785	2,205,879
2023-04-20	112.24	113.73	109.76	111.74	95.053	850,805
2023-04-19	111.74	114.23	111.25	112.24	95.475	1,545,128
2023-04-18	110.25	114.23	109.76	110.75	94.208	1,727,685
2023-04-17	105.78	111.74	105.29	111.25	94.630	2,718,719
2023-04-14	106.28	106.28	104.79	105.29	89.561	458,105
2023-04-13	105.29	105.29	103.30	104.29	88.716	645,426
2023-04-12	106.78	106.78	104.29	105.29	89.561	504,464
2023-04-11	106.28	107.77	104.79	105.78	89.983	789,709
2023-04-10	104.79	106.28	103.30	106.28	90.406	697,193
2023-04-07	104.29	105.29	102.80	103.80	88.293	680,904
2023-04-06	103.80	105.29	102.31	104.79	89.138	641,692
2023-03-31	102.31	106.28	102.31	104.29	88.716	2,068,364
2023-03-30	98.830	102.80	98.333	101.81	86.603	1,219,724
2023-03-29	97.340	98.532	97.340	97.936	83.308	137,137
2023-03-28	98.731	99.029	97.042	97.141	82.632	263,809
2023-03-27	98.830	99.029	98.433	98.532	83.815	241,694
2023-03-24	99.227	99.327	98.631	98.731	83.984	233,616
2023-03-23	98.532	99.823	98.333	98.830	84.069	230,600
2023-03-22	99.128	99.327	98.631	98.731	83.984	277,921
2023-03-21	97.539	98.929	97.539	98.830	84.069	455,135
2023-03-20	96.744	98.035	96.545	97.539	82.970	262,089
2023-03-17	96.347	96.943	95.354	96.744	82.294	318,148
2023-03-16	96.645	96.645	94.956	95.354	81.111	282,004
2023-03-15	96.148	97.340	96.148	96.645	82.210	244,667
2023-03-14	94.956	95.751	94.857	95.552	81.280	252,728
2023-03-13	95.155	95.850	93.963	95.254	81.027	493,428
2023-03-10	98.830	98.830	95.850	96.148	81.787	783,468
2023-03-09	100.32	100.32	98.631	99.029	84.238	381,589
2023-03-08	99.327	100.32	98.731	99.823	84.914	455,296
2023-03-07	101.81	101.81	99.327	99.327	84.491	707,868
2023-03-06	101.31	101.81	99.823	100.82	85.759	673,822
2023-03-03	101.31	101.81	99.227	99.823	84.914	762,139
2023-03-02	98.035	99.823	97.737	99.823	84.914	1,146,926
2023-03-01	94.360	96.943	94.360	96.943	82.463	602,216
2023-02-24	99.823	99.823	97.936	98.234	83.562	414,808
2023-02-23	98.731	99.327	98.333	99.227	84.407	219,624
2023-02-22	98.333	98.731	97.340	98.333	83.646	253,712
2023-02-21	99.823	100.32	98.830	99.029	84.238	417,460
2023-02-20	97.737	99.823	97.439	99.327	84.491	978,694
2023-02-17	96.545	97.539	96.247	97.141	82.632	452,063
2023-02-16	96.049	97.042	96.049	96.744	82.294	299,057
2023-02-15	95.652	96.645	95.453	95.751	81.449	289,992
2023-02-14	96.843	96.843	96.049	96.049	81.703	160,183
2023-02-13	95.850	96.148	94.956	96.148	81.787	262,886
2023-02-10	96.148	96.148	95.056	95.354	81.111	245,675
2023-02-09	95.552	97.340	95.453	96.148	81.787	374,625
2023-02-08	97.638	97.638	96.049	96.148	81.787	292,040

← NewerPage 15 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.