Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan · Delayed Price · Currency is TWD 149.00
+3.50 (2.41%)
Sep 18, 2026, 1:09 PM CST
Symtek Automation Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 144.50 | 147.50 | 144.50 | 145.50 | 145.50 | 1.04% | 179,434 |
| Sep 16, 2026 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 1.05% | 139,431 |
| Sep 15, 2026 | 144.50 | 145.00 | 142.50 | 142.50 | 142.50 | -1.04% | 160,313 |
| Sep 14, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -2.70% | 211,336 |
| Sep 11, 2026 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -1.99% | 251,203 |
| Sep 10, 2026 | 152.00 | 154.50 | 150.50 | 151.00 | 151.00 | -0.66% | 302,697 |
| Sep 9, 2026 | 156.00 | 156.50 | 152.00 | 152.00 | 152.00 | -0.33% | 300,647 |
| Sep 8, 2026 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | -1.93% | 251,085 |
| Sep 7, 2026 | 158.00 | 158.00 | 154.00 | 155.50 | 155.50 | -0.64% | 392,894 |
| Sep 4, 2026 | 156.50 | 158.50 | 152.00 | 156.50 | 156.50 | 1.62% | 437,355 |
| Sep 3, 2026 | 162.00 | 164.00 | 154.00 | 154.00 | 154.00 | -3.45% | 970,646 |
| Sep 2, 2026 | 154.00 | 167.00 | 154.00 | 159.50 | 159.50 | 2.24% | 2,240,759 |
| Sep 1, 2026 | 148.50 | 157.50 | 148.50 | 156.00 | 156.00 | 5.05% | 870,141 |
| Aug 31, 2026 | 150.00 | 150.00 | 146.00 | 148.50 | 148.50 | -1.66% | 250,142 |
| Aug 28, 2026 | 149.00 | 153.50 | 149.00 | 151.00 | 151.00 | 1.68% | 625,619 |
| Aug 27, 2026 | 147.00 | 150.00 | 147.00 | 148.50 | 148.50 | 1.02% | 349,526 |
| Aug 26, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2.08% | 199,590 |
| Aug 25, 2026 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.35% | 137,720 |
| Aug 24, 2026 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 164,504 |
| Aug 21, 2026 | 143.50 | 145.00 | 141.50 | 144.00 | 144.00 | 0.35% | 280,789 |
| Aug 20, 2026 | 143.00 | 144.50 | 141.50 | 143.50 | 143.50 | 1.06% | 250,611 |
| Aug 19, 2026 | 142.50 | 143.50 | 140.00 | 142.00 | 142.00 | -0.70% | 177,570 |
| Aug 18, 2026 | 147.50 | 148.00 | 143.00 | 143.00 | 143.00 | -3.05% | 233,103 |
| Aug 17, 2026 | 145.50 | 148.00 | 145.00 | 147.50 | 147.50 | 2.08% | 278,393 |
| Aug 14, 2026 | 148.50 | 148.50 | 144.50 | 144.50 | 144.50 | -2.03% | 227,782 |
| Aug 13, 2026 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | -1.34% | 268,621 |
| Aug 12, 2026 | 147.00 | 150.00 | 145.50 | 149.50 | 149.50 | 3.10% | 369,806 |
| Aug 11, 2026 | 146.50 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 169,986 |
| Aug 10, 2026 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 1.38% | 158,788 |
| Aug 7, 2026 | 148.00 | 149.50 | 145.00 | 145.00 | 145.00 | -1.36% | 211,593 |
| 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 |