Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan · Delayed Price · Currency is TWD 163.50
-4.00 (-2.39%)
May 15, 2026, 1:30 PM CST
Symtek Automation Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 168.00 | 171.50 | 162.50 | 163.50 | 163.50 | -2.39% | 1,512,118 |
| May 14, 2026 | 170.50 | 171.50 | 166.00 | 167.50 | 167.50 | -0.59% | 971,954 |
| May 13, 2026 | 170.50 | 170.50 | 167.00 | 168.50 | 168.50 | -1.75% | 953,845 |
| May 12, 2026 | 172.00 | 173.00 | 169.00 | 171.50 | 171.50 | 0.29% | 1,454,226 |
| May 11, 2026 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | 0.29% | 996,975 |
| May 8, 2026 | 175.50 | 175.50 | 169.00 | 170.50 | 170.50 | -2.01% | 1,420,766 |
| May 7, 2026 | 180.00 | 180.00 | 173.50 | 174.00 | 174.00 | -2.79% | 2,113,487 |
| May 6, 2026 | 183.00 | 183.50 | 173.50 | 179.00 | 179.00 | -1.10% | 2,772,345 |
| May 5, 2026 | 176.00 | 181.00 | 174.50 | 181.00 | 181.00 | 2.26% | 2,875,070 |
| May 4, 2026 | 178.00 | 180.50 | 177.00 | 177.00 | 177.00 | 0.57% | 1,777,081 |
| Apr 30, 2026 | 174.50 | 177.50 | 171.00 | 176.00 | 176.00 | 1.15% | 2,018,191 |
| Apr 29, 2026 | 177.50 | 177.50 | 173.00 | 174.00 | 174.00 | -2.52% | 1,516,190 |
| Apr 28, 2026 | 172.50 | 181.50 | 172.50 | 178.50 | 178.50 | 4.39% | 3,042,939 |
| Apr 27, 2026 | 175.50 | 177.00 | 166.00 | 171.00 | 171.00 | -1.44% | 1,873,832 |
| Apr 24, 2026 | 174.00 | 181.50 | 171.50 | 173.50 | 173.50 | 0.87% | 2,581,842 |
| Apr 23, 2026 | 185.00 | 188.00 | 165.50 | 172.00 | 172.00 | -5.49% | 5,907,629 |
| Apr 22, 2026 | 183.00 | 186.50 | 181.50 | 182.00 | 182.00 | -0.82% | 3,098,523 |
| Apr 21, 2026 | 187.50 | 188.00 | 180.50 | 183.50 | 183.50 | -0.81% | 3,347,366 |
| Apr 20, 2026 | 180.50 | 193.00 | 179.00 | 185.00 | 185.00 | 3.35% | 8,159,410 |
| Apr 17, 2026 | 178.00 | 180.50 | 175.50 | 179.00 | 179.00 | 1.42% | 1,884,194 |
| Apr 16, 2026 | 176.50 | 177.50 | 174.00 | 176.50 | 176.50 | 0.28% | 1,471,849 |
| Apr 15, 2026 | 180.50 | 181.50 | 175.00 | 176.00 | 176.00 | -2.22% | 2,134,803 |
| Apr 14, 2026 | 185.00 | 185.00 | 178.50 | 180.00 | 180.00 | -0.55% | 2,813,721 |
| Apr 13, 2026 | 178.00 | 186.00 | 174.00 | 181.00 | 181.00 | 0.84% | 3,637,154 |
| Apr 10, 2026 | 185.00 | 188.00 | 178.00 | 179.50 | 179.50 | - | 4,909,845 |
| Apr 9, 2026 | 179.50 | 185.00 | 176.50 | 179.50 | 179.50 | 1.41% | 6,931,782 |
| Apr 8, 2026 | 174.50 | 181.50 | 174.00 | 177.00 | 177.00 | 4.12% | 4,922,087 |
| Apr 7, 2026 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | - | 1,540,251 |
| Apr 2, 2026 | 176.00 | 176.50 | 166.00 | 170.00 | 170.00 | -1.45% | 3,120,537 |
| Apr 1, 2026 | 175.00 | 175.50 | 171.50 | 172.50 | 172.50 | 3.29% | 2,248,927 |
| Mar 31, 2026 | 172.00 | 178.00 | 163.50 | 167.00 | 167.00 | -2.62% | 4,231,393 |
| Mar 30, 2026 | 174.00 | 176.00 | 169.00 | 171.50 | 171.50 | -3.38% | 1,786,611 |
| Mar 27, 2026 | 170.00 | 180.00 | 169.50 | 177.50 | 177.50 | 2.90% | 3,757,006 |
| Mar 26, 2026 | 182.00 | 182.50 | 172.50 | 172.50 | 172.50 | -3.90% | 4,716,765 |
| Mar 25, 2026 | 178.50 | 185.00 | 177.00 | 179.50 | 179.50 | 4.66% | 9,877,149 |
| Mar 24, 2026 | 178.00 | 181.00 | 170.00 | 171.50 | 171.50 | 0.88% | 7,280,785 |
| Mar 23, 2026 | 170.00 | 182.00 | 169.50 | 170.00 | 170.00 | -1.73% | 17,474,753 |
| Mar 20, 2026 | 163.00 | 173.00 | 157.00 | 173.00 | 173.00 | 9.84% | 10,547,288 |
| Mar 19, 2026 | 156.00 | 161.00 | 153.00 | 157.50 | 157.50 | 0.96% | 1,946,773 |
| Mar 18, 2026 | 160.00 | 160.00 | 154.50 | 156.00 | 156.00 | -1.58% | 2,149,586 |
| Mar 17, 2026 | 149.00 | 161.50 | 147.00 | 158.50 | 158.50 | 7.82% | 4,467,565 |
| Mar 16, 2026 | 148.50 | 150.00 | 146.50 | 147.00 | 147.00 | -0.68% | 520,376 |
| Mar 13, 2026 | 145.50 | 150.50 | 144.00 | 148.00 | 148.00 | 0.34% | 643,223 |
| Mar 12, 2026 | 149.50 | 151.50 | 146.00 | 147.50 | 147.50 | -2.32% | 773,032 |
| Mar 11, 2026 | 150.00 | 152.50 | 149.50 | 151.00 | 151.00 | 2.37% | 887,441 |
| Mar 10, 2026 | 144.50 | 149.00 | 144.00 | 147.50 | 147.50 | 4.61% | 1,030,986 |
| Mar 9, 2026 | 140.00 | 141.50 | 136.50 | 141.00 | 141.00 | -5.69% | 1,191,774 |
| Mar 6, 2026 | 153.50 | 153.50 | 148.00 | 149.50 | 149.50 | -3.86% | 2,075,913 |
| Mar 5, 2026 | 157.00 | 160.00 | 154.00 | 155.50 | 155.50 | 4.71% | 3,286,053 |
| Mar 4, 2026 | 150.00 | 152.50 | 145.00 | 148.50 | 148.50 | -3.26% | 1,656,922 |