Symtek Automation Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 157.50 | 160.00 | 155.00 | 158.50 | 153.07 | 889,480 |
| 2025-07-25 | 156.50 | 157.50 | 154.50 | 156.50 | 151.14 | 705,100 |
| 2025-07-24 | 155.50 | 156.50 | 154.00 | 156.00 | 150.65 | 774,501 |
| 2025-07-23 | 155.00 | 156.50 | 154.00 | 155.00 | 149.69 | 725,099 |
| 2025-07-22 | 161.50 | 163.00 | 152.00 | 153.50 | 148.24 | 3,174,294 |
| 2025-07-21 | 158.00 | 163.50 | 157.50 | 161.00 | 155.48 | 2,707,248 |
| 2025-07-18 | 159.50 | 161.50 | 157.00 | 158.00 | 152.59 | 2,180,320 |
| 2025-07-17 | 155.00 | 157.50 | 154.50 | 157.00 | 151.62 | 1,069,193 |
| 2025-07-16 | 157.00 | 159.50 | 154.50 | 155.00 | 149.69 | 1,512,246 |
| 2025-07-15 | 154.00 | 156.00 | 153.00 | 156.00 | 150.65 | 697,038 |
| 2025-07-14 | 157.50 | 158.00 | 153.50 | 153.50 | 148.24 | 911,522 |
| 2025-07-11 | 156.00 | 159.50 | 156.00 | 158.00 | 152.59 | 1,208,119 |
| 2025-07-10 | 156.50 | 159.50 | 155.00 | 156.00 | 150.65 | 1,561,220 |
| 2025-07-09 | 153.00 | 156.50 | 151.00 | 156.50 | 151.14 | 2,279,340 |
| 2025-07-08 | 150.50 | 154.50 | 149.00 | 154.00 | 148.72 | 2,915,685 |
| 2025-07-07 | 163.50 | 164.50 | 150.00 | 151.50 | 146.31 | 6,629,158 |
| 2025-07-04 | 178.50 | 179.00 | 163.00 | 165.00 | 159.35 | 7,796,195 |
| 2025-07-03 | 173.50 | 178.50 | 172.50 | 174.50 | 168.52 | 5,706,523 |
| 2025-07-02 | 172.00 | 174.00 | 167.00 | 170.50 | 164.66 | 6,314,310 |
| 2025-07-01 | 167.00 | 169.00 | 165.00 | 165.00 | 159.35 | 1,087,923 |
| 2025-06-30 | 171.00 | 171.00 | 166.50 | 166.50 | 160.79 | 1,121,606 |
| 2025-06-27 | 175.00 | 175.00 | 170.00 | 170.00 | 164.17 | 995,621 |
| 2025-06-26 | 176.00 | 177.00 | 172.50 | 172.50 | 166.59 | 1,551,317 |
| 2025-06-25 | 178.00 | 180.00 | 173.50 | 175.50 | 169.49 | 3,706,696 |
| 2025-06-24 | 174.00 | 175.00 | 170.50 | 174.50 | 168.52 | 4,618,884 |
| 2025-06-23 | 161.00 | 175.50 | 158.00 | 173.00 | 167.07 | 4,416,960 |
| 2025-06-20 | 163.00 | 166.00 | 160.50 | 163.00 | 157.41 | 1,336,095 |
| 2025-06-19 | 166.50 | 168.00 | 162.50 | 162.50 | 156.93 | 1,562,100 |
| 2025-06-18 | 172.00 | 172.50 | 169.00 | 169.00 | 160.47 | 1,231,790 |
| 2025-06-17 | 173.00 | 178.00 | 171.00 | 171.00 | 162.37 | 1,960,107 |
| 2025-06-16 | 170.00 | 171.50 | 169.00 | 171.00 | 162.37 | 904,617 |
| 2025-06-13 | 174.50 | 174.50 | 171.00 | 171.00 | 162.37 | 1,854,107 |
| 2025-06-12 | 177.00 | 178.00 | 174.50 | 175.50 | 166.65 | 1,282,106 |
| 2025-06-11 | 178.00 | 180.00 | 175.00 | 176.50 | 167.60 | 2,170,451 |
| 2025-06-10 | 173.50 | 181.50 | 173.50 | 176.00 | 167.12 | 4,443,661 |
| 2025-06-09 | 173.00 | 174.50 | 171.00 | 172.00 | 163.32 | 984,390 |
| 2025-06-06 | 173.00 | 175.00 | 171.00 | 171.50 | 162.85 | 1,291,391 |
| 2025-06-05 | 175.00 | 178.00 | 172.50 | 173.00 | 164.27 | 3,105,665 |
| 2025-06-04 | 173.00 | 175.50 | 171.00 | 173.50 | 164.75 | 2,894,222 |
| 2025-06-03 | 178.00 | 178.00 | 170.00 | 170.50 | 161.90 | 5,161,002 |
| 2025-06-02 | 173.50 | 178.00 | 169.50 | 178.00 | 169.02 | 2,094,328 |
| 2025-05-29 | 177.00 | 177.00 | 172.00 | 174.00 | 165.22 | 1,716,165 |
| 2025-05-28 | 184.50 | 185.00 | 174.50 | 175.00 | 166.17 | 4,054,981 |
| 2025-05-27 | 179.00 | 185.00 | 179.00 | 181.00 | 171.87 | 3,530,200 |
| 2025-05-26 | 185.00 | 185.00 | 178.50 | 178.50 | 169.50 | 3,127,322 |
| 2025-05-23 | 187.50 | 189.50 | 180.50 | 183.50 | 174.24 | 9,434,866 |
| 2025-05-22 | 177.50 | 191.50 | 174.00 | 185.50 | 176.14 | 8,605,600 |
| 2025-05-21 | 171.00 | 181.00 | 169.00 | 178.50 | 169.50 | 6,759,776 |
| 2025-05-20 | 171.50 | 176.50 | 168.00 | 170.50 | 161.90 | 3,210,255 |
| 2025-05-19 | 173.00 | 174.50 | 169.00 | 170.00 | 161.42 | 2,540,008 |
| 2025-05-16 | 172.00 | 178.00 | 172.00 | 175.00 | 166.17 | 4,904,137 |
| 2025-05-15 | 172.00 | 175.50 | 169.50 | 170.00 | 161.42 | 2,786,219 |
| 2025-05-14 | 169.50 | 176.50 | 165.50 | 174.00 | 165.22 | 8,464,173 |
| 2025-05-13 | 165.00 | 176.00 | 160.50 | 172.00 | 163.32 | 6,496,386 |
| 2025-05-12 | 163.00 | 163.50 | 160.00 | 160.50 | 152.40 | 1,989,841 |
| 2025-05-09 | 163.50 | 163.50 | 158.00 | 161.00 | 152.88 | 2,683,217 |
| 2025-05-08 | 164.00 | 166.00 | 160.50 | 160.50 | 152.40 | 6,984,803 |
| 2025-05-07 | 153.50 | 162.00 | 150.00 | 159.50 | 151.45 | 9,663,450 |
| 2025-05-06 | 143.00 | 151.00 | 140.50 | 150.50 | 142.91 | 3,693,138 |
| 2025-05-05 | 159.00 | 159.00 | 145.50 | 145.50 | 138.16 | 6,288,286 |
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.