Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan · Delayed Price · Currency is TWD 172.00
-6.00 (-3.37%)
Aug 22, 2025, 2:38 PM CST
Symtek Automation Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 179.00 | 179.00 | 171.50 | 172.00 | 172.00 | -3.37% | 1,986,349 |
| Aug 21, 2025 | 178.50 | 182.00 | 176.50 | 178.00 | 178.00 | 1.42% | 2,525,025 |
| Aug 20, 2025 | 182.50 | 185.00 | 175.50 | 175.50 | 175.50 | -4.88% | 3,910,952 |
| Aug 19, 2025 | 187.50 | 189.50 | 183.50 | 184.50 | 184.50 | -1.34% | 3,834,698 |
| Aug 18, 2025 | 186.00 | 189.50 | 182.50 | 187.00 | 187.00 | - | 4,647,125 |
| Aug 15, 2025 | 186.00 | 188.00 | 182.50 | 187.00 | 187.00 | 2.19% | 6,107,009 |
| Aug 14, 2025 | 176.00 | 186.50 | 176.00 | 183.00 | 183.00 | 4.87% | 10,209,204 |
| Aug 13, 2025 | 177.00 | 178.00 | 172.00 | 174.50 | 174.50 | 1.45% | 9,771,366 |
| Aug 12, 2025 | 168.00 | 173.00 | 164.50 | 172.00 | 172.00 | 6.17% | 6,881,723 |
| Aug 11, 2025 | 163.00 | 163.00 | 158.50 | 162.00 | 162.00 | 0.93% | 1,813,018 |
| Aug 8, 2025 | 162.00 | 165.50 | 160.00 | 160.50 | 160.50 | 0.31% | 3,339,396 |
| Aug 7, 2025 | 157.00 | 164.50 | 157.00 | 160.00 | 160.00 | 2.89% | 4,061,428 |
| Aug 6, 2025 | 158.50 | 158.50 | 155.00 | 155.50 | 155.50 | -1.89% | 776,479 |
| Aug 5, 2025 | 158.50 | 161.50 | 157.50 | 158.50 | 158.50 | 0.96% | 1,501,612 |
| Aug 4, 2025 | 154.50 | 157.50 | 151.00 | 157.00 | 157.00 | 0.64% | 1,349,611 |
| Aug 1, 2025 | 151.50 | 156.50 | 147.00 | 156.00 | 156.00 | 1.63% | 1,197,385 |
| Jul 31, 2025 | 154.00 | 154.00 | 151.50 | 153.50 | 153.50 | 0.33% | 525,730 |
| Jul 30, 2025 | 155.00 | 155.50 | 152.00 | 153.00 | 153.00 | -0.97% | 671,757 |
| Jul 29, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | -2.52% | 1,063,914 |
| Jul 28, 2025 | 157.50 | 160.00 | 155.00 | 158.50 | 158.50 | 1.28% | 905,410 |
| Jul 25, 2025 | 156.50 | 157.50 | 154.50 | 156.50 | 156.50 | 0.32% | 714,423 |
| Jul 24, 2025 | 155.50 | 156.50 | 154.00 | 156.00 | 156.00 | 0.65% | 785,823 |
| Jul 23, 2025 | 155.00 | 156.50 | 154.00 | 155.00 | 155.00 | 0.98% | 739,367 |
| Jul 22, 2025 | 161.50 | 163.00 | 152.00 | 153.50 | 153.50 | -4.66% | 3,221,051 |
| Jul 21, 2025 | 158.00 | 163.50 | 157.50 | 161.00 | 161.00 | 1.90% | 2,735,430 |
| Jul 18, 2025 | 159.50 | 161.50 | 157.00 | 158.00 | 158.00 | 0.64% | 2,202,779 |
| Jul 17, 2025 | 155.00 | 157.50 | 154.50 | 157.00 | 157.00 | 1.29% | 1,084,888 |
| Jul 16, 2025 | 157.00 | 159.50 | 154.50 | 155.00 | 155.00 | -0.64% | 1,536,319 |
| Jul 15, 2025 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.63% | 707,880 |
| Jul 14, 2025 | 157.50 | 158.00 | 153.50 | 153.50 | 153.50 | -2.85% | 930,828 |
| Jul 11, 2025 | 156.00 | 159.50 | 156.00 | 158.00 | 158.00 | 1.28% | 1,227,242 |
| Jul 10, 2025 | 156.50 | 159.50 | 155.00 | 156.00 | 156.00 | -0.32% | 1,586,705 |
| Jul 9, 2025 | 153.00 | 156.50 | 151.00 | 156.50 | 156.50 | 1.62% | 2,302,736 |
| Jul 8, 2025 | 150.50 | 154.50 | 149.00 | 154.00 | 154.00 | 1.65% | 2,949,643 |
| Jul 7, 2025 | 163.50 | 164.50 | 150.00 | 151.50 | 151.50 | -8.18% | 6,732,397 |
| Jul 4, 2025 | 178.50 | 179.00 | 163.00 | 165.00 | 165.00 | -5.44% | 7,893,401 |
| Jul 3, 2025 | 173.50 | 178.50 | 172.50 | 174.50 | 174.50 | 2.35% | 5,755,911 |
| Jul 2, 2025 | 172.00 | 174.00 | 167.00 | 170.50 | 170.50 | 3.33% | 6,345,197 |
| Jul 1, 2025 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.90% | 1,108,027 |
| Jun 30, 2025 | 171.00 | 171.00 | 166.50 | 166.50 | 166.50 | -2.06% | 1,140,022 |
| Jun 27, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.45% | 1,012,740 |
| Jun 26, 2025 | 176.00 | 177.00 | 172.50 | 172.50 | 172.50 | -1.71% | 1,567,010 |
| Jun 25, 2025 | 178.00 | 180.00 | 173.50 | 175.50 | 175.50 | 0.57% | 3,729,214 |
| Jun 24, 2025 | 174.00 | 175.00 | 170.50 | 174.50 | 174.50 | 0.87% | 4,649,762 |
| Jun 23, 2025 | 161.00 | 175.50 | 158.00 | 173.00 | 173.00 | 6.13% | 4,463,130 |
| Jun 20, 2025 | 163.00 | 166.00 | 160.50 | 163.00 | 163.00 | 0.31% | 1,357,854 |
| Jun 19, 2025 | 166.50 | 168.00 | 162.50 | 162.50 | 162.50 | -3.85% | 1,608,787 |
| Jun 18, 2025 | 172.00 | 172.50 | 169.00 | 169.00 | 166.17 | -1.17% | 1,253,854 |
| Jun 17, 2025 | 173.00 | 178.00 | 171.00 | 171.00 | 168.14 | - | 1,979,480 |
| Jun 16, 2025 | 170.00 | 171.50 | 169.00 | 171.00 | 168.14 | - | 920,308 |