Symtek Automation Asia Co., Ltd. (6438.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | 1,178,214 |
| 16 May 2024 | 124.00 | 126.50 | 123.50 | 126.00 | 126.00 | 2,416,436 |
| 15 May 2024 | 123.50 | 124.00 | 121.00 | 121.00 | 121.00 | 727,700 |
| 14 May 2024 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | 625,975 |
| 13 May 2024 | 121.50 | 123.50 | 120.50 | 122.50 | 122.50 | 929,240 |
| 10 May 2024 | 123.50 | 124.00 | 120.50 | 121.50 | 121.50 | 2,050,192 |
| 09 May 2024 | 119.50 | 124.50 | 117.50 | 123.00 | 123.00 | 2,014,357 |
| 08 May 2024 | 118.50 | 118.50 | 116.00 | 118.00 | 118.00 | 817,285 |
| 07 May 2024 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 811,300 |
| 06 May 2024 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 967,103 |
| 03 May 2024 | 128.50 | 128.50 | 122.50 | 122.50 | 122.50 | 935,051 |
| 02 May 2024 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 660,320 |
| 30 Apr 2024 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 568,150 |
| 29 Apr 2024 | 130.00 | 132.50 | 128.00 | 129.50 | 129.50 | 1,748,392 |
| 26 Apr 2024 | 126.50 | 129.00 | 125.00 | 126.00 | 126.00 | 1,572,640 |
| 25 Apr 2024 | 124.00 | 125.00 | 122.00 | 123.50 | 123.50 | 816,021 |
| 24 Apr 2024 | 125.50 | 128.50 | 125.00 | 126.00 | 126.00 | 1,845,021 |
| 23 Apr 2024 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 651,037 |
| 22 Apr 2024 | 122.50 | 124.00 | 120.50 | 120.50 | 120.50 | 1,056,423 |
| 19 Apr 2024 | 124.50 | 125.00 | 118.00 | 122.50 | 122.50 | 3,263,615 |
| 18 Apr 2024 | 130.50 | 133.00 | 128.50 | 129.00 | 129.00 | 2,255,760 |
| 17 Apr 2024 | 127.00 | 134.00 | 126.50 | 133.00 | 133.00 | 3,504,641 |
| 16 Apr 2024 | 132.00 | 133.00 | 123.00 | 125.50 | 125.50 | 4,862,072 |
| 15 Apr 2024 | 134.50 | 137.00 | 132.00 | 136.50 | 136.50 | 4,627,818 |
| 12 Apr 2024 | 128.50 | 137.50 | 126.50 | 136.00 | 136.00 | 6,459,476 |
| 11 Apr 2024 | 128.50 | 129.50 | 126.50 | 126.50 | 126.50 | 1,202,560 |
| 10 Apr 2024 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 2,531,728 |
| 09 Apr 2024 | 131.50 | 134.00 | 130.00 | 131.50 | 131.50 | 2,544,747 |
| 08 Apr 2024 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 3,793,463 |
| 03 Apr 2024 | 136.00 | 138.50 | 131.00 | 135.00 | 135.00 | 12,838,947 |
| 02 Apr 2024 | 126.50 | 135.50 | 126.50 | 135.50 | 135.50 | 9,546,844 |
| 01 Apr 2024 | 121.50 | 124.50 | 121.00 | 123.50 | 123.50 | 1,778,333 |
| 29 Mar 2024 | 121.50 | 122.50 | 119.50 | 120.00 | 120.00 | 476,000 |
| 28 Mar 2024 | 124.00 | 124.50 | 121.00 | 121.50 | 121.50 | 1,078,436 |
| 27 Mar 2024 | 119.00 | 124.50 | 119.00 | 123.00 | 123.00 | 2,295,313 |
| 26 Mar 2024 | 120.50 | 121.50 | 117.50 | 118.00 | 118.00 | 1,389,330 |
| 25 Mar 2024 | 122.00 | 124.00 | 120.50 | 120.50 | 120.50 | 1,061,898 |
| 22 Mar 2024 | 125.00 | 125.50 | 121.00 | 123.00 | 123.00 | 1,288,117 |
| 21 Mar 2024 | 125.00 | 126.00 | 122.50 | 123.50 | 123.50 | 1,841,201 |
| 20 Mar 2024 | 126.00 | 127.00 | 122.50 | 122.50 | 122.50 | 4,503,162 |
| 19 Mar 2024 | 118.00 | 125.00 | 116.50 | 121.50 | 121.50 | 5,099,909 |
| 18 Mar 2024 | 112.00 | 118.50 | 112.00 | 116.00 | 116.00 | 2,410,264 |
| 15 Mar 2024 | 109.00 | 117.50 | 108.00 | 112.50 | 112.50 | 5,178,420 |
| 14 Mar 2024 | 106.00 | 107.00 | 104.50 | 107.00 | 107.00 | 1,116,514 |
| 13 Mar 2024 | 111.50 | 111.50 | 105.50 | 106.00 | 106.00 | 1,937,585 |
| 12 Mar 2024 | 112.50 | 112.50 | 109.50 | 111.00 | 111.00 | 1,384,847 |
| 11 Mar 2024 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 692,851 |
| 08 Mar 2024 | 118.50 | 119.50 | 111.50 | 112.50 | 112.50 | 2,356,750 |
| 07 Mar 2024 | 120.00 | 121.00 | 116.50 | 117.00 | 117.00 | 2,004,668 |
| 06 Mar 2024 | 117.50 | 119.00 | 116.00 | 118.50 | 118.50 | 1,180,014 |
| 05 Mar 2024 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 1,602,374 |
| 04 Mar 2024 | 119.50 | 121.00 | 117.50 | 120.00 | 120.00 | 2,714,356 |
| 01 Mar 2024 | 121.00 | 121.50 | 117.00 | 120.00 | 120.00 | 2,190,142 |
| 29 Feb 2024 | 116.00 | 121.50 | 115.50 | 120.50 | 120.50 | 5,784,827 |
| 27 Feb 2024 | 113.00 | 120.00 | 113.00 | 115.50 | 115.50 | 10,529,216 |
| 26 Feb 2024 | 109.50 | 111.50 | 109.00 | 111.50 | 111.50 | 1,550,483 |
| 23 Feb 2024 | 110.50 | 114.50 | 109.50 | 112.00 | 112.00 | 3,924,207 |
| 22 Feb 2024 | 108.50 | 110.50 | 108.00 | 109.00 | 109.00 | 2,016,751 |
| 21 Feb 2024 | 106.50 | 109.00 | 106.00 | 108.00 | 108.00 | 1,451,104 |
| 20 Feb 2024 | 106.50 | 107.50 | 105.50 | 107.00 | 107.00 | 1,399,583 |
| 19 Feb 2024 | 104.50 | 106.50 | 104.50 | 106.00 | 106.00 | 1,310,604 |
| 16 Feb 2024 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 705,202 |
| 15 Feb 2024 | 102.00 | 104.50 | 101.50 | 103.00 | 103.00 | 722,603 |
| 05 Feb 2024 | 103.50 | 104.00 | 101.50 | 102.00 | 102.00 | 878,261 |
| 02 Feb 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 339,565 |
| 01 Feb 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 261,306 |
| 31 Jan 2024 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 244,100 |
| 30 Jan 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 130,200 |
| 29 Jan 2024 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 233,204 |
| 26 Jan 2024 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | 297,286 |
| 25 Jan 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 398,382 |
| 24 Jan 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 298,567 |
| 23 Jan 2024 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 826,300 |
| 22 Jan 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 285,898 |
| 19 Jan 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 376,614 |
| 18 Jan 2024 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 400,311 |
| 17 Jan 2024 | 103.00 | 103.50 | 101.50 | 101.50 | 101.50 | 458,074 |
| 16 Jan 2024 | 103.00 | 104.00 | 102.50 | 103.00 | 103.00 | 300,099 |
| 15 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 12 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 250,606 |
| 11 Jan 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 232,112 |
| 10 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 299,096 |
| 09 Jan 2024 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | 413,487 |
| 08 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 320,050 |
| 05 Jan 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 200,820 |
| 04 Jan 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 553,668 |
| 03 Jan 2024 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | 1,114,240 |
| 02 Jan 2024 | 105.00 | 107.50 | 104.50 | 107.00 | 107.00 | 819,959 |
| 29 Dec 2023 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | 325,740 |
| 28 Dec 2023 | 104.50 | 105.50 | 104.50 | 104.50 | 104.50 | 439,601 |
| 27 Dec 2023 | 104.00 | 104.50 | 103.50 | 104.50 | 104.50 | 343,297 |
| 26 Dec 2023 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | 616,282 |
| 25 Dec 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 184,093 |
| 22 Dec 2023 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 239,500 |
| 21 Dec 2023 | 102.50 | 105.00 | 102.00 | 103.50 | 103.50 | 490,038 |
| 20 Dec 2023 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 221,347 |
| 19 Dec 2023 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | 351,180 |
| 18 Dec 2023 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 357,488 |
| 15 Dec 2023 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 345,454 |
| 14 Dec 2023 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 614,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.