Symtek Automation Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	76.481	78.071	76.382	77.872	66.241	287,053
2022-11-01	74.594	76.481	74.296	76.481	65.058	224,529
2022-10-31	74.098	76.084	74.098	75.290	64.044	304,082
2022-10-28	74.197	74.495	73.303	73.700	62.692	158,567
2022-10-27	73.005	75.091	73.005	75.091	63.875	301,037
2022-10-26	73.800	74.594	72.508	72.608	61.763	482,257
2022-10-25	76.978	76.978	73.800	74.296	63.199	499,383
2022-10-24	77.673	77.971	75.985	76.481	65.058	475,206
2022-10-21	77.475	77.773	75.886	76.184	64.805	537,647
2022-10-20	79.263	79.263	76.581	77.475	65.903	1,019,175
2022-10-19	79.958	80.951	78.567	78.865	67.086	531,584
2022-10-18	81.646	82.441	78.965	79.859	67.931	541,648
2022-10-17	80.455	80.455	76.680	80.455	68.438	943,352
2022-10-14	81.051	83.534	81.051	81.249	69.114	761,176
2022-10-13	85.620	85.620	81.249	81.348	69.198	817,564
2022-10-12	86.414	87.109	84.428	85.520	72.747	550,718
2022-10-11	88.301	89.096	86.414	86.414	73.507	578,288
2022-10-07	91.877	93.665	91.083	91.380	77.732	507,417
2022-10-06	92.870	93.963	92.274	92.870	78.999	518,496
2022-10-05	94.360	96.347	92.076	92.274	78.492	1,637,054
2022-10-04	89.593	93.466	88.500	92.672	78.830	1,428,646
2022-10-03	84.825	86.911	84.626	86.017	73.169	526,547
2022-09-30	83.037	84.825	81.845	84.825	72.155	355,393
2022-09-29	84.229	85.322	83.931	83.931	71.395	369,498
2022-09-28	87.407	87.705	82.938	82.938	70.550	724,016
2022-09-27	86.911	87.904	85.123	87.209	74.183	506,410
2022-09-26	88.897	90.288	85.918	86.613	73.676	692,676
2022-09-23	91.380	92.473	89.891	89.990	76.549	313,108
2022-09-22	89.692	92.374	89.692	91.877	78.154	273,874
2022-09-21	92.672	93.069	90.586	90.586	77.056	552,728
2022-09-20	94.956	95.254	93.566	93.963	79.929	451,211
2022-09-19	100.32	100.32	93.566	93.864	79.844	1,732,834
2022-09-16	101.81	102.80	97.340	98.333	83.646	2,652,933
2022-09-15	93.367	102.31	93.367	99.327	84.491	3,537,048
2022-09-14	90.685	94.162	89.990	93.566	79.591	714,923
2022-09-13	94.559	95.552	92.672	92.672	78.830	1,308,824
2022-09-12	90.785	93.764	90.785	93.764	79.760	1,100,143
2022-09-08	87.308	89.394	87.209	89.394	76.042	220,998
2022-09-07	87.407	87.407	86.215	86.513	73.592	240,049
2022-09-06	89.295	89.692	86.712	87.705	74.606	319,308
2022-09-05	89.394	89.493	87.209	87.308	74.268	200,374
2022-09-02	89.295	89.493	88.599	88.699	75.451	204,380
2022-09-01	89.295	89.791	88.897	88.897	75.620	262,860
2022-08-31	89.394	90.884	89.195	90.487	76.971	202,485
2022-08-30	88.997	89.791	88.997	89.692	76.296	140,093
2022-08-29	88.202	89.493	87.606	88.997	75.704	342,306
2022-08-26	92.672	92.672	90.884	91.083	77.478	231,576
2022-08-25	90.089	92.076	90.089	91.778	78.070	229,847
2022-08-24	91.182	91.380	89.791	89.791	76.380	238,606
2022-08-23	89.593	90.884	89.593	90.387	76.887	163,350
2022-08-22	94.162	94.162	92.274	92.374	78.577	234,579
2022-08-19	93.268	94.758	93.268	94.162	80.098	730,937
2022-08-18	91.380	93.268	91.380	92.970	79.084	259,016
2022-08-17	91.678	92.672	91.380	92.274	78.492	315,172
2022-08-16	92.175	92.870	91.380	91.678	77.985	295,993
2022-08-15	91.083	91.778	89.990	91.678	77.985	612,145
2022-08-12	90.983	91.976	90.586	91.678	77.985	364,555
2022-08-11	89.791	91.182	89.791	90.884	77.309	273,903
2022-08-10	88.003	88.997	87.705	88.699	75.451	171,409
2022-08-09	88.003	88.997	87.606	88.103	74.944	168,132

← NewerPage 17 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.