Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan · Delayed Price · Currency is TWD 154.00
+7.50 (5.12%)
Jul 15, 2026, 1:30 PM CST
Symtek Automation Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 148.50 | 154.50 | 146.00 | 154.00 | 154.00 | 5.12% | 517,029 |
| Jul 14, 2026 | 154.00 | 154.00 | 141.00 | 146.50 | 146.50 | -4.56% | 799,802 |
| Jul 13, 2026 | 152.50 | 155.00 | 151.00 | 153.50 | 153.50 | 2.33% | 361,749 |
| Jul 9, 2026 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 291,879 |
| Jul 8, 2026 | 154.00 | 154.50 | 149.00 | 151.00 | 151.00 | -1.95% | 553,467 |
| Jul 7, 2026 | 164.50 | 164.50 | 152.00 | 154.00 | 154.00 | -6.10% | 1,171,975 |
| Jul 6, 2026 | 168.00 | 169.00 | 163.50 | 164.00 | 164.00 | -0.61% | 783,735 |
| Jul 3, 2026 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | -2.65% | 763,658 |
| Jul 2, 2026 | 162.00 | 169.50 | 161.00 | 169.50 | 169.50 | 1.19% | 1,439,910 |
| Jul 1, 2026 | 159.00 | 172.00 | 159.00 | 167.50 | 167.50 | 6.35% | 3,058,481 |
| Jun 30, 2026 | 154.50 | 158.00 | 153.50 | 157.50 | 157.50 | 4.30% | 724,961 |
| Jun 29, 2026 | 145.50 | 154.50 | 145.50 | 151.00 | 151.00 | 3.78% | 561,642 |
| Jun 26, 2026 | 151.00 | 151.00 | 145.50 | 145.50 | 145.50 | -4.28% | 560,020 |
| Jun 25, 2026 | 154.50 | 155.00 | 151.00 | 152.00 | 152.00 | -0.33% | 373,833 |
| Jun 24, 2026 | 150.00 | 153.00 | 150.00 | 152.50 | 152.50 | -0.65% | 537,712 |
| Jun 23, 2026 | 161.00 | 161.00 | 153.00 | 153.50 | 153.50 | -3.76% | 879,749 |
| Jun 22, 2026 | 163.00 | 163.50 | 159.00 | 159.50 | 159.50 | 0.31% | 852,455 |
| Jun 18, 2026 | 153.50 | 161.00 | 152.50 | 159.00 | 159.00 | 5.30% | 1,186,895 |
| Jun 17, 2026 | 146.50 | 153.00 | 146.50 | 151.00 | 151.00 | 2.71% | 741,556 |
| Jun 16, 2026 | 153.50 | 153.50 | 149.00 | 149.00 | 147.01 | -1.97% | 381,570 |
| Jun 15, 2026 | 153.00 | 153.50 | 151.00 | 152.00 | 149.97 | 1.67% | 335,629 |
| Jun 12, 2026 | 147.50 | 150.50 | 146.50 | 149.50 | 147.51 | 3.82% | 405,937 |
| Jun 11, 2026 | 145.00 | 146.50 | 140.00 | 144.00 | 142.08 | -1.37% | 801,496 |
| Jun 10, 2026 | 149.00 | 151.50 | 146.00 | 146.00 | 144.05 | -2.67% | 875,830 |
| Jun 9, 2026 | 149.50 | 152.00 | 149.50 | 150.00 | 148.00 | 1.01% | 486,231 |
| Jun 8, 2026 | 142.00 | 148.50 | 142.00 | 148.50 | 146.52 | -5.71% | 953,053 |
| Jun 5, 2026 | 161.50 | 161.50 | 156.00 | 157.50 | 155.40 | -2.48% | 1,148,163 |
| Jun 4, 2026 | 161.50 | 163.00 | 160.00 | 161.50 | 159.35 | - | 627,528 |
| Jun 3, 2026 | 164.50 | 166.00 | 161.00 | 161.50 | 159.35 | -1.52% | 1,189,007 |
| Jun 2, 2026 | 170.00 | 170.50 | 162.50 | 164.00 | 161.81 | -4.93% | 1,945,680 |
| Jun 1, 2026 | 176.00 | 176.50 | 171.00 | 172.50 | 170.20 | -1.43% | 1,376,674 |
| May 29, 2026 | 176.50 | 179.00 | 174.00 | 175.00 | 172.67 | 0.29% | 1,754,175 |
| May 28, 2026 | 174.50 | 180.50 | 168.00 | 174.50 | 172.17 | 1.75% | 2,546,675 |
| May 27, 2026 | 176.00 | 176.50 | 170.50 | 171.50 | 169.21 | -1.44% | 998,540 |
| May 26, 2026 | 176.00 | 176.00 | 171.50 | 174.00 | 171.68 | - | 1,268,857 |
| May 25, 2026 | 172.50 | 176.50 | 170.00 | 174.00 | 171.68 | 2.96% | 1,816,239 |
| May 22, 2026 | 165.50 | 171.00 | 163.50 | 169.00 | 166.75 | 3.05% | 1,365,067 |
| May 21, 2026 | 162.00 | 165.50 | 162.00 | 164.00 | 161.81 | 2.18% | 730,465 |
| May 20, 2026 | 163.00 | 165.00 | 159.50 | 160.50 | 158.36 | -1.23% | 685,260 |
| May 19, 2026 | 167.00 | 168.50 | 161.50 | 162.50 | 160.33 | -2.11% | 722,298 |
| May 18, 2026 | 162.00 | 166.50 | 156.00 | 166.00 | 163.79 | 1.53% | 938,172 |
| May 15, 2026 | 168.00 | 171.50 | 162.50 | 163.50 | 161.32 | -2.39% | 1,516,833 |
| May 14, 2026 | 170.50 | 171.50 | 166.00 | 167.50 | 165.27 | -0.59% | 971,954 |
| May 13, 2026 | 170.50 | 170.50 | 167.00 | 168.50 | 166.25 | -1.75% | 953,845 |
| May 12, 2026 | 172.00 | 173.00 | 169.00 | 171.50 | 169.21 | 0.29% | 1,454,226 |
| May 11, 2026 | 171.00 | 175.00 | 170.00 | 171.00 | 168.72 | 0.29% | 996,975 |
| May 8, 2026 | 175.50 | 175.50 | 169.00 | 170.50 | 168.23 | -2.01% | 1,420,766 |
| May 7, 2026 | 180.00 | 180.00 | 173.50 | 174.00 | 171.68 | -2.79% | 2,113,487 |
| May 6, 2026 | 183.00 | 183.50 | 173.50 | 179.00 | 176.61 | -1.10% | 2,772,345 |
| May 5, 2026 | 176.00 | 181.00 | 174.50 | 181.00 | 178.59 | 2.26% | 2,875,070 |