Symtek Automation Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 201.00 | 212.00 | 201.00 | 204.50 | 192.39 | 4,808,356 |
| 2024-10-28 | 216.50 | 216.50 | 203.50 | 204.50 | 192.39 | 4,002,970 |
| 2024-10-25 | 219.50 | 222.00 | 209.00 | 213.00 | 200.39 | 4,149,020 |
| 2024-10-24 | 226.00 | 232.50 | 211.00 | 217.50 | 204.62 | 9,967,408 |
| 2024-10-23 | 222.00 | 228.00 | 218.00 | 222.00 | 208.85 | 4,129,724 |
| 2024-10-22 | 225.50 | 231.50 | 220.50 | 222.00 | 208.85 | 8,735,453 |
| 2024-10-21 | 217.50 | 227.00 | 209.00 | 226.50 | 213.09 | 20,448,384 |
| 2024-10-18 | 198.00 | 213.00 | 196.00 | 213.00 | 200.39 | 13,151,455 |
| 2024-10-17 | 190.50 | 197.50 | 188.50 | 194.00 | 182.51 | 4,714,814 |
| 2024-10-16 | 182.00 | 194.50 | 181.50 | 190.50 | 179.22 | 4,987,374 |
| 2024-10-15 | 185.50 | 195.00 | 184.00 | 186.00 | 174.98 | 8,306,875 |
| 2024-10-14 | 178.50 | 186.00 | 169.50 | 185.00 | 174.04 | 8,498,720 |
| 2024-10-11 | 182.00 | 189.50 | 174.50 | 182.50 | 171.69 | 6,733,703 |
| 2024-10-09 | 183.50 | 193.00 | 178.50 | 180.50 | 169.81 | 12,406,890 |
| 2024-10-08 | 182.00 | 188.00 | 176.00 | 180.50 | 169.81 | 17,267,961 |
| 2024-10-07 | 164.50 | 177.00 | 163.50 | 177.00 | 166.52 | 5,460,180 |
| 2024-10-04 | 166.00 | 170.00 | 159.00 | 161.00 | 151.47 | 10,874,026 |
| 2024-10-01 | 151.00 | 164.00 | 150.50 | 164.00 | 154.29 | 9,682,604 |
| 2024-09-30 | 140.50 | 153.50 | 140.00 | 149.50 | 140.65 | 7,468,053 |
| 2024-09-27 | 146.00 | 148.50 | 141.00 | 141.50 | 133.12 | 2,792,483 |
| 2024-09-26 | 149.50 | 151.00 | 141.50 | 144.00 | 135.47 | 4,938,538 |
| 2024-09-25 | 139.00 | 149.50 | 138.50 | 149.50 | 140.65 | 8,307,554 |
| 2024-09-24 | 138.50 | 140.50 | 135.00 | 136.00 | 127.95 | 2,261,121 |
| 2024-09-23 | 133.00 | 142.00 | 132.00 | 138.50 | 130.30 | 6,723,192 |
| 2024-09-20 | 132.50 | 133.00 | 130.00 | 132.00 | 124.18 | 1,924,243 |
| 2024-09-19 | 129.50 | 132.00 | 128.00 | 131.00 | 123.24 | 2,146,329 |
| 2024-09-18 | 128.00 | 134.50 | 127.00 | 129.00 | 121.36 | 4,473,699 |
| 2024-09-16 | 127.50 | 129.00 | 126.50 | 127.00 | 119.48 | 922,580 |
| 2024-09-13 | 127.50 | 128.00 | 125.00 | 126.50 | 119.01 | 732,589 |
| 2024-09-12 | 124.00 | 127.50 | 123.50 | 126.00 | 118.54 | 1,440,032 |
| 2024-09-11 | 121.00 | 122.50 | 119.50 | 122.00 | 114.77 | 460,235 |
| 2024-09-10 | 121.00 | 125.00 | 119.00 | 119.50 | 112.42 | 1,306,304 |
| 2024-09-09 | 117.00 | 120.00 | 117.00 | 119.50 | 112.42 | 456,170 |
| 2024-09-06 | 117.00 | 119.50 | 117.00 | 118.50 | 111.48 | 343,101 |
| 2024-09-05 | 119.00 | 120.50 | 115.50 | 116.00 | 109.13 | 472,736 |
| 2024-09-04 | 116.00 | 119.50 | 115.00 | 118.00 | 111.01 | 767,373 |
| 2024-09-03 | 122.50 | 124.00 | 121.50 | 121.50 | 114.30 | 648,305 |
| 2024-09-02 | 125.50 | 126.50 | 122.50 | 123.00 | 115.72 | 620,052 |
| 2024-08-30 | 128.00 | 128.00 | 124.50 | 124.50 | 117.13 | 833,150 |
| 2024-08-29 | 125.00 | 128.50 | 125.00 | 127.00 | 119.48 | 1,166,876 |
| 2024-08-28 | 128.00 | 129.50 | 126.50 | 126.50 | 119.01 | 1,705,798 |
| 2024-08-27 | 123.00 | 127.00 | 122.00 | 126.00 | 118.54 | 1,829,108 |
| 2024-08-26 | 122.00 | 127.50 | 120.50 | 123.00 | 115.72 | 2,242,953 |
| 2024-08-23 | 117.00 | 121.50 | 116.50 | 120.00 | 112.89 | 1,065,765 |
| 2024-08-22 | 116.50 | 119.00 | 116.50 | 117.00 | 110.07 | 1,254,577 |
| 2024-08-21 | 116.00 | 116.50 | 113.50 | 115.50 | 108.66 | 572,086 |
| 2024-08-20 | 115.50 | 116.50 | 114.50 | 115.00 | 108.19 | 690,120 |
| 2024-08-19 | 111.00 | 115.00 | 110.50 | 114.50 | 107.72 | 830,240 |
| 2024-08-16 | 110.50 | 112.00 | 109.50 | 111.00 | 104.43 | 913,233 |
| 2024-08-15 | 105.50 | 109.50 | 105.50 | 108.00 | 101.60 | 794,010 |
| 2024-08-14 | 108.50 | 108.50 | 105.50 | 105.50 | 99.252 | 696,149 |
| 2024-08-13 | 106.00 | 107.50 | 105.50 | 106.50 | 100.19 | 626,000 |
| 2024-08-12 | 109.50 | 109.50 | 105.00 | 107.00 | 100.66 | 1,185,498 |
| 2024-08-09 | 111.00 | 113.00 | 110.00 | 111.50 | 104.90 | 629,126 |
| 2024-08-08 | 108.50 | 110.50 | 107.50 | 108.00 | 101.60 | 396,001 |
| 2024-08-07 | 105.00 | 111.00 | 105.00 | 110.00 | 103.49 | 832,150 |
| 2024-08-06 | 107.50 | 108.50 | 97.500 | 105.00 | 98.782 | 1,090,111 |
| 2024-08-05 | 111.00 | 111.00 | 104.00 | 104.50 | 98.311 | 1,754,602 |
| 2024-08-02 | 115.00 | 120.00 | 114.50 | 115.50 | 108.66 | 900,301 |
| 2024-08-01 | 116.50 | 119.00 | 116.50 | 117.00 | 110.07 | 956,310 |
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.