Symtek Automation Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	115.22	117.70	114.72	115.22	92.650	1,412,663
2022-02-14	115.22	116.21	114.23	115.72	93.049	1,276,192
2022-02-11	118.70	119.69	117.70	117.70	94.646	1,484,621
2022-02-10	123.16	125.65	120.19	121.18	97.442	3,048,832
2022-02-09	122.67	123.16	120.68	121.68	97.841	2,058,478
2022-02-08	120.68	123.66	118.20	122.17	98.241	4,710,174
2022-02-07	115.72	120.19	114.72	119.69	96.244	4,128,151
2022-01-26	111.74	115.22	111.25	112.74	90.653	2,122,625
2022-01-25	116.71	117.70	111.74	112.24	90.254	3,064,428
2022-01-24	115.72	118.70	113.23	118.20	95.046	3,452,525
2022-01-21	122.67	123.66	117.21	117.21	94.247	6,002,053
2022-01-20	124.16	131.11	123.16	126.14	101.44	20,720,130
2022-01-19	119.69	126.14	119.19	123.16	99.039	5,899,989
2022-01-18	122.67	127.14	121.18	123.16	99.039	12,330,696
2022-01-17	117.21	125.15	115.22	122.17	98.241	11,504,516
2022-01-14	116.21	118.70	113.23	114.72	92.250	6,513,936
2022-01-13	126.64	127.63	113.73	117.70	94.646	15,948,948
2022-01-12	122.17	127.14	120.68	125.65	101.04	18,346,752
2022-01-11	116.71	120.19	114.72	116.21	93.448	9,776,046
2022-01-10	107.77	115.22	107.27	114.72	92.250	2,295,784
2022-01-07	115.22	115.72	108.76	109.76	88.257	3,081,387
2022-01-06	114.23	118.20	113.73	115.22	92.650	2,650,283
2022-01-05	119.19	119.19	113.73	115.72	93.049	2,803,409
2022-01-04	114.72	118.20	113.23	117.70	94.646	2,760,904
2022-01-03	116.21	119.69	112.74	114.72	92.250	5,058,389
2021-12-30	115.72	118.20	112.74	114.72	92.250	7,608,847
2021-12-29	109.26	113.73	108.76	112.24	90.254	3,817,944
2021-12-28	108.76	109.26	107.77	107.77	86.659	374,522
2021-12-27	106.78	108.27	106.28	108.27	87.059	368,863
2021-12-24	108.76	108.76	106.78	106.78	85.861	309,105
2021-12-23	108.76	109.26	106.78	107.77	86.659	1,033,050
2021-12-22	103.80	108.76	103.80	108.76	87.458	1,323,921
2021-12-21	103.80	104.79	102.80	103.80	83.465	299,075
2021-12-20	102.80	104.79	102.80	103.30	83.065	212,441
2021-12-17	104.29	104.79	102.80	102.80	82.666	468,152
2021-12-16	106.28	106.78	104.29	105.29	84.663	449,174
2021-12-15	104.29	105.29	102.80	104.29	83.864	237,651
2021-12-14	105.78	105.78	103.30	103.30	83.065	715,044
2021-12-13	106.78	107.27	105.78	105.78	85.062	549,821
2021-12-10	106.78	106.78	105.29	105.78	85.062	545,902
2021-12-09	110.25	110.25	105.78	106.78	85.861	938,369
2021-12-08	110.75	110.75	107.77	109.26	87.857	997,729
2021-12-07	113.23	113.23	108.27	109.26	87.857	1,112,708
2021-12-06	112.24	113.23	111.74	111.74	89.854	503,391
2021-12-03	112.24	114.23	111.74	112.74	90.653	797,571
2021-12-02	117.21	118.70	111.25	111.74	89.854	3,684,462
2021-12-01	111.74	115.22	111.25	114.23	91.851	1,034,506
2021-11-30	111.25	115.72	110.75	112.24	90.254	2,209,039
2021-11-29	107.27	109.26	102.31	108.27	87.059	1,616,118
2021-11-26	111.74	112.74	107.77	110.25	88.656	1,176,120
2021-11-25	114.23	115.72	111.25	111.25	89.455	1,087,991
2021-11-24	114.23	114.23	111.25	112.74	90.653	848,725
2021-11-23	116.21	116.71	112.24	112.74	90.653	2,734,765
2021-11-22	118.20	120.19	115.72	118.20	95.046	6,497,842
2021-11-19	115.22	117.70	112.24	115.22	92.650	4,138,156
2021-11-18	112.74	113.73	109.26	111.74	89.854	1,605,933
2021-11-17	116.21	117.70	110.75	112.24	90.254	2,930,272
2021-11-16	113.73	117.21	110.75	115.22	92.650	4,012,288
2021-11-15	105.78	114.23	105.29	112.74	90.653	4,350,117
2021-11-12	103.30	105.78	102.80	104.29	83.864	1,255,555

← NewerPage 20 of 21 · 1,221 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.