Symtek Automation Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	87.010	88.599	86.414	88.003	74.859	251,752
2022-08-05	87.109	87.904	86.811	87.507	74.437	179,206
2022-08-04	85.421	86.712	84.130	86.414	73.507	321,505
2022-08-03	87.407	89.195	85.222	85.421	72.662	694,678
2022-08-02	90.785	90.785	87.308	87.904	74.775	571,103
2022-08-01	92.076	92.771	91.579	91.877	78.154	250,700
2022-07-29	91.182	92.870	90.785	92.572	78.746	447,121
2022-07-28	92.175	92.374	90.586	90.586	77.056	302,034
2022-07-27	88.897	91.083	88.897	90.983	77.394	177,193
2022-07-26	90.983	90.983	88.699	88.897	75.620	349,353
2022-07-25	91.083	92.274	90.785	91.083	77.478	233,579
2022-07-22	93.268	93.864	91.678	91.778	78.070	311,166
2022-07-21	93.069	93.566	91.877	93.268	79.337	394,705
2022-07-20	92.374	93.566	91.778	92.076	78.323	646,352
2022-07-19	90.189	91.083	89.692	90.884	77.309	456,075
2022-07-18	92.374	93.268	91.182	91.678	77.985	1,066,180
2022-07-15	87.904	90.685	87.209	89.593	76.211	973,582
2022-07-14	84.924	87.705	84.527	87.407	74.352	504,437
2022-07-13	85.918	86.017	84.924	85.322	72.578	263,977
2022-07-12	85.322	85.322	83.136	84.030	71.480	404,926
2022-07-11	86.613	87.010	85.421	86.513	73.592	394,758
2022-07-08	86.513	87.209	85.719	86.613	73.676	510,507
2022-07-07	84.825	86.911	82.739	85.421	72.662	800,409
2022-07-06	86.513	88.003	84.428	84.626	71.986	1,402,444
2022-07-05	83.236	84.030	81.547	84.030	71.480	417,066
2022-07-04	81.448	83.832	80.653	82.342	70.043	511,464
2022-07-01	83.633	84.428	81.448	81.547	69.367	926,338
2022-06-30	86.811	86.811	82.938	83.534	71.057	777,520
2022-06-29	86.414	88.202	85.421	86.811	73.845	873,915
2022-06-28	90.387	90.387	87.010	87.904	74.775	692,679
2022-06-27	86.811	91.083	86.811	89.692	76.296	455,770
2022-06-24	87.308	88.202	85.719	85.918	73.085	603,172
2022-06-23	87.209	88.202	84.924	86.116	73.254	698,775
2022-06-22	91.182	91.182	86.414	87.209	74.183	911,357
2022-06-21	89.692	90.189	87.904	89.891	76.464	660,649
2022-06-20	93.864	94.261	88.103	88.103	74.944	1,397,487
2022-06-17	93.466	95.155	92.572	93.566	79.591	886,233
2022-06-16	100.82	101.81	96.247	96.347	81.956	853,894
2022-06-15	100.82	101.31	98.830	99.823	84.914	796,989
2022-06-14	100.82	101.81	99.327	100.32	85.336	925,417
2022-06-13	102.80	103.80	101.31	102.31	87.026	780,528
2022-06-10	103.30	105.78	102.31	105.29	89.561	962,716
2022-06-09	103.80	104.79	102.31	103.80	88.293	703,074
2022-06-08	103.80	104.29	103.30	103.80	88.293	648,866
2022-06-07	105.29	105.29	102.31	103.30	87.871	777,245
2022-06-06	107.27	107.27	104.29	104.79	89.138	928,504
2022-06-02	107.77	109.76	106.78	107.27	91.250	1,481,196
2022-06-01	112.74	114.23	112.74	113.73	91.452	1,608,738
2022-05-31	111.74	112.24	110.75	112.24	90.254	782,390
2022-05-30	109.76	112.24	109.76	112.24	90.254	928,281
2022-05-27	108.76	109.26	107.27	108.27	87.059	521,631
2022-05-26	107.27	108.27	107.27	107.77	86.659	389,849
2022-05-25	107.27	107.77	106.28	106.78	85.861	418,831
2022-05-24	108.76	108.76	106.78	106.78	85.861	326,261
2022-05-23	107.77	109.26	107.27	108.27	87.059	422,043
2022-05-20	109.26	109.76	106.78	107.27	86.260	554,968
2022-05-19	105.78	109.26	105.78	109.26	87.857	333,289
2022-05-18	109.26	109.26	107.77	108.27	87.059	280,891
2022-05-17	107.77	108.76	106.78	108.27	87.059	491,490
2022-05-16	108.27	108.76	105.78	107.27	86.260	449,154

← NewerPage 18 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.