Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan · Delayed Price · Currency is TWD 145.00
-2.00 (-1.36%)
Aug 7, 2026, 1:30 PM CST
Symtek Automation Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 148.00 | 149.50 | 147.00 | 147.50 | - | 0.34% | 80,994 |
| Aug 6, 2026 | 145.50 | 147.50 | 143.50 | 147.00 | 147.00 | - | 211,304 |
| Aug 5, 2026 | 146.50 | 150.00 | 146.50 | 147.00 | 147.00 | 2.08% | 327,866 |
| Aug 4, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 4.35% | 394,497 |
| Aug 3, 2026 | 135.00 | 140.50 | 133.50 | 138.00 | 138.00 | 2.99% | 333,542 |
| Jul 31, 2026 | 136.50 | 136.50 | 132.50 | 134.00 | 134.00 | 5.93% | 274,489 |
| Jul 30, 2026 | 130.50 | 132.50 | 126.50 | 126.50 | 126.50 | -3.07% | 436,283 |
| Jul 29, 2026 | 138.00 | 138.50 | 126.00 | 130.50 | 130.50 | -4.04% | 998,133 |
| Jul 28, 2026 | 139.50 | 141.50 | 135.50 | 136.00 | 136.00 | -4.90% | 601,455 |
| Jul 27, 2026 | 145.00 | 145.00 | 141.50 | 143.00 | 143.00 | -1.38% | 305,293 |
| Jul 24, 2026 | 146.00 | 150.00 | 143.50 | 145.00 | 145.00 | -2.03% | 368,179 |
| Jul 23, 2026 | 151.50 | 152.00 | 147.50 | 148.00 | 148.00 | -2.31% | 234,611 |
| Jul 22, 2026 | 151.00 | 152.50 | 149.00 | 151.50 | 151.50 | 2.71% | 369,729 |
| Jul 21, 2026 | 145.00 | 148.50 | 145.00 | 147.50 | 147.50 | 2.43% | 200,589 |
| Jul 20, 2026 | 145.00 | 149.00 | 140.00 | 144.00 | 144.00 | -0.69% | 596,880 |
| Jul 17, 2026 | 152.50 | 153.50 | 145.00 | 145.00 | 145.00 | -6.15% | 853,369 |
| Jul 16, 2026 | 153.00 | 157.00 | 149.50 | 154.50 | 154.50 | 0.32% | 388,833 |
| 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 |