Symtek Automation Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	94.658	96.843	94.658	96.545	82.125	449,091
2023-02-06	95.354	95.354	94.460	94.658	80.520	284,928
2023-02-03	96.744	97.638	95.552	95.850	81.534	600,343
2023-02-02	97.638	98.035	95.850	96.347	81.956	1,398,587
2023-02-01	92.175	92.175	90.983	91.976	78.239	314,179
2023-01-31	90.983	91.678	90.884	91.480	77.816	234,651
2023-01-30	90.884	91.182	90.387	90.983	77.394	286,429
2023-01-17	90.189	90.189	89.493	89.493	76.126	137,936
2023-01-16	89.891	90.089	89.493	89.593	76.211	114,791
2023-01-13	90.387	91.380	89.692	89.791	76.380	374,522
2023-01-12	89.791	90.288	89.593	89.791	76.380	249,701
2023-01-11	89.891	90.983	89.295	89.593	76.211	341,600
2023-01-10	89.394	89.791	89.195	89.195	75.873	199,342
2023-01-09	89.493	90.089	88.997	89.394	76.042	172,469
2023-01-06	88.202	88.897	87.606	88.599	75.366	134,962
2023-01-05	88.301	89.692	87.407	88.202	75.028	300,022
2023-01-04	88.401	90.586	87.705	88.103	74.944	747,367
2023-01-03	84.328	86.911	84.328	85.818	73.000	162,091
2022-12-30	85.322	85.322	84.130	84.428	71.817	57,386
2022-12-29	84.924	84.924	83.931	84.428	71.817	97,961
2022-12-28	85.024	85.620	84.726	84.924	72.240	182,238
2022-12-27	86.811	86.811	85.918	85.918	73.085	56,379
2022-12-26	86.315	86.315	85.719	85.918	73.085	21,183
2022-12-23	84.924	86.414	84.924	85.620	72.831	51,345
2022-12-22	86.116	87.209	86.116	86.215	73.338	123,834
2022-12-21	84.626	86.414	84.626	85.918	73.085	166,118
2022-12-20	87.705	88.202	84.626	84.626	71.986	264,984
2022-12-19	88.103	88.301	87.606	87.606	74.521	91,617
2022-12-16	88.997	89.195	87.705	88.897	75.620	150,070
2022-12-15	88.599	89.791	88.301	89.394	76.042	127,862
2022-12-14	88.897	89.096	88.301	88.599	75.366	113,916
2022-12-13	88.401	88.897	87.407	88.301	75.113	157,057
2022-12-12	87.904	88.003	86.911	87.606	74.521	211,456
2022-12-09	89.394	89.593	87.904	87.904	74.775	426,986
2022-12-08	88.599	89.493	87.805	89.295	75.958	210,662
2022-12-07	88.897	91.182	88.003	88.500	75.282	534,601
2022-12-06	90.983	91.778	88.798	88.798	75.535	447,027
2022-12-05	89.593	91.480	89.493	90.884	77.309	411,773
2022-12-02	87.904	89.593	87.904	89.394	76.042	553,805
2022-12-01	87.904	88.798	87.407	87.407	74.352	337,521
2022-11-30	86.315	87.209	86.017	87.209	74.183	130,881
2022-11-29	86.215	86.811	84.924	86.513	73.592	236,089
2022-11-28	86.215	87.109	85.918	86.315	73.423	211,425
2022-11-25	86.315	86.911	86.215	86.315	73.423	180,314
2022-11-24	86.315	86.414	85.322	86.414	73.507	292,975
2022-11-23	86.315	86.315	85.322	85.620	72.831	92,623
2022-11-22	85.421	85.620	84.626	85.222	72.493	104,906
2022-11-21	85.620	86.414	84.825	85.421	72.662	290,960
2022-11-18	86.017	86.315	84.527	84.527	71.902	200,367
2022-11-17	85.024	85.719	84.328	85.322	72.578	258,792
2022-11-16	85.322	85.818	84.328	84.825	72.155	477,213
2022-11-15	83.534	85.421	82.938	84.328	71.733	774,237
2022-11-14	82.342	83.534	81.547	82.540	70.212	435,986
2022-11-11	84.428	85.322	82.044	82.044	69.790	609,564
2022-11-10	81.150	81.845	80.753	81.845	69.621	299,117
2022-11-09	80.455	82.044	80.455	81.448	69.283	514,464
2022-11-08	80.157	80.852	79.163	79.660	67.762	285,935
2022-11-07	78.170	79.859	78.170	79.561	67.677	347,339
2022-11-04	77.872	78.567	77.574	78.269	66.579	227,532
2022-11-03	76.283	77.971	75.985	77.872	66.241	264,784

← NewerPage 16 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.