Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan
· Delayed Price · Currency is TWD 139.50
+0.50 (0.36%)
At close: Dec 5, 2025
Symtek Automation Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.50 | 142.50 | 138.50 | 139.50 | 139.50 | 0.36% | 958,095 |
| Dec 4, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 751,883 |
| Dec 3, 2025 | 137.00 | 137.50 | 134.50 | 135.00 | 135.00 | -0.74% | 531,896 |
| Dec 2, 2025 | 134.00 | 141.50 | 134.00 | 136.00 | 136.00 | 1.87% | 1,554,592 |
| Dec 1, 2025 | 133.50 | 135.50 | 131.50 | 133.50 | 133.50 | - | 666,534 |
| Nov 28, 2025 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 1.14% | 485,879 |
| Nov 27, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 132.00 | 1.93% | 1,330,798 |
| Nov 26, 2025 | 124.50 | 135.00 | 124.50 | 129.50 | 129.50 | 4.86% | 2,346,086 |
| Nov 25, 2025 | 122.00 | 123.50 | 121.50 | 123.50 | 123.50 | 2.49% | 620,854 |
| Nov 24, 2025 | 120.00 | 120.50 | 118.00 | 120.50 | 120.50 | 2.12% | 422,471 |
| Nov 21, 2025 | 119.00 | 120.50 | 116.50 | 118.00 | 118.00 | -3.28% | 765,785 |
| Nov 20, 2025 | 123.50 | 124.00 | 119.50 | 122.00 | 122.00 | 2.52% | 627,846 |
| Nov 19, 2025 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | -0.83% | 931,905 |
| Nov 18, 2025 | 123.00 | 124.50 | 119.00 | 120.00 | 120.00 | -3.23% | 1,319,475 |
| Nov 17, 2025 | 130.00 | 132.50 | 123.50 | 124.00 | 124.00 | -4.25% | 2,066,610 |
| Nov 14, 2025 | 131.50 | 133.50 | 129.00 | 129.50 | 129.50 | -4.43% | 2,074,491 |
| Nov 13, 2025 | 136.50 | 138.50 | 134.50 | 135.50 | 135.50 | -1.45% | 1,364,992 |
| Nov 12, 2025 | 143.00 | 143.00 | 136.50 | 137.50 | 137.50 | -5.82% | 3,373,213 |
| Nov 11, 2025 | 148.50 | 149.50 | 146.00 | 146.00 | 146.00 | -1.02% | 517,731 |
| Nov 10, 2025 | 148.00 | 148.00 | 145.00 | 147.50 | 147.50 | - | 894,492 |
| Nov 7, 2025 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | -2.96% | 1,617,527 |
| Nov 6, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.98% | 726,096 |
| Nov 5, 2025 | 151.50 | 155.00 | 149.50 | 153.50 | 153.50 | -1.29% | 932,638 |
| Nov 4, 2025 | 161.00 | 161.00 | 155.00 | 155.50 | 155.50 | -3.42% | 1,027,427 |
| Nov 3, 2025 | 158.50 | 161.50 | 157.50 | 161.00 | 161.00 | 2.22% | 758,059 |
| Oct 31, 2025 | 156.50 | 160.00 | 156.00 | 157.50 | 157.50 | 0.96% | 800,514 |
| Oct 30, 2025 | 160.00 | 160.00 | 155.50 | 156.00 | 156.00 | -1.89% | 811,360 |
| Oct 29, 2025 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 1.27% | 528,019 |
| Oct 28, 2025 | 160.00 | 160.50 | 156.50 | 157.00 | 157.00 | -1.26% | 635,927 |
| Oct 27, 2025 | 159.50 | 160.00 | 157.00 | 159.00 | 159.00 | 1.27% | 489,758 |
| Oct 23, 2025 | 159.50 | 160.50 | 157.00 | 157.00 | 157.00 | -2.18% | 803,970 |
| Oct 22, 2025 | 162.00 | 162.50 | 160.00 | 160.50 | 160.50 | -1.23% | 469,009 |
| Oct 21, 2025 | 162.50 | 164.00 | 161.50 | 162.50 | 162.50 | 0.62% | 606,827 |
| Oct 20, 2025 | 161.50 | 163.00 | 161.00 | 161.50 | 161.50 | 0.31% | 385,800 |
| Oct 17, 2025 | 162.50 | 163.50 | 160.00 | 161.00 | 161.00 | -2.13% | 716,765 |
| Oct 16, 2025 | 162.50 | 166.00 | 162.00 | 164.50 | 164.50 | 2.49% | 844,081 |
| Oct 15, 2025 | 160.00 | 161.00 | 158.50 | 160.50 | 160.50 | 1.58% | 657,313 |
| Oct 14, 2025 | 164.50 | 166.00 | 157.50 | 158.00 | 158.00 | -3.07% | 1,560,017 |
| Oct 13, 2025 | 154.00 | 163.00 | 154.00 | 163.00 | 163.00 | -1.81% | 1,596,662 |
| Oct 9, 2025 | 170.50 | 170.50 | 166.00 | 166.00 | 166.00 | -1.78% | 1,539,785 |
| Oct 8, 2025 | 171.00 | 171.00 | 168.50 | 169.00 | 169.00 | -1.46% | 788,682 |
| Oct 7, 2025 | 172.00 | 173.00 | 170.50 | 171.50 | 171.50 | 0.88% | 733,227 |
| Oct 3, 2025 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.16% | 1,002,143 |
| Oct 2, 2025 | 177.00 | 177.50 | 172.00 | 172.00 | 172.00 | -2.82% | 1,973,401 |
| Oct 1, 2025 | 178.00 | 179.50 | 174.50 | 177.00 | 177.00 | - | 1,692,670 |
| Sep 30, 2025 | 169.00 | 179.00 | 166.50 | 177.00 | 177.00 | 6.95% | 2,070,321 |
| Sep 26, 2025 | 172.00 | 172.00 | 165.00 | 165.50 | 165.50 | -3.78% | 2,065,182 |
| Sep 25, 2025 | 176.50 | 177.00 | 172.00 | 172.00 | 172.00 | -2.27% | 1,372,065 |
| Sep 24, 2025 | 177.50 | 180.50 | 176.00 | 176.00 | 176.00 | - | 1,558,409 |
| Sep 23, 2025 | 180.00 | 182.00 | 176.00 | 176.00 | 176.00 | -0.85% | 1,881,598 |
| Sep 22, 2025 | 175.50 | 179.50 | 174.50 | 177.50 | 177.50 | 2.01% | 1,249,579 |
| Sep 19, 2025 | 176.50 | 177.00 | 173.00 | 174.00 | 174.00 | -0.85% | 802,673 |
| Sep 18, 2025 | 173.50 | 176.00 | 172.00 | 175.50 | 175.50 | 1.15% | 1,054,319 |
| Sep 17, 2025 | 177.00 | 177.50 | 173.50 | 173.50 | 173.50 | -1.98% | 1,027,019 |
| Sep 16, 2025 | 178.50 | 178.50 | 174.50 | 177.00 | 177.00 | 0.85% | 912,107 |
| Sep 15, 2025 | 181.50 | 181.50 | 175.50 | 175.50 | 175.50 | -3.31% | 1,578,849 |
| Sep 12, 2025 | 188.00 | 191.50 | 181.50 | 181.50 | 181.50 | -1.89% | 2,164,469 |
| Sep 11, 2025 | 190.00 | 192.00 | 185.00 | 185.00 | 185.00 | -2.89% | 2,791,205 |
| Sep 10, 2025 | 191.00 | 193.00 | 189.00 | 190.50 | 190.50 | - | 1,885,712 |
| Sep 9, 2025 | 192.00 | 196.50 | 189.00 | 190.50 | 190.50 | - | 4,127,993 |
| Sep 8, 2025 | 190.00 | 192.00 | 188.50 | 190.50 | 190.50 | 1.33% | 1,448,730 |
| Sep 5, 2025 | 186.50 | 188.50 | 184.50 | 188.00 | 188.00 | 1.62% | 1,243,639 |
| Sep 4, 2025 | 194.00 | 194.00 | 185.00 | 185.00 | 185.00 | -3.39% | 2,538,104 |
| Sep 3, 2025 | 192.00 | 192.50 | 189.00 | 191.50 | 191.50 | 1.59% | 1,796,509 |
| Sep 2, 2025 | 193.00 | 195.50 | 184.00 | 188.50 | 188.50 | -3.58% | 5,840,156 |
| Sep 1, 2025 | 206.50 | 206.50 | 193.50 | 195.50 | 195.50 | -5.78% | 6,638,417 |
| Aug 29, 2025 | 196.00 | 210.50 | 193.00 | 207.50 | 207.50 | 7.24% | 10,651,230 |
| Aug 28, 2025 | 192.00 | 195.50 | 189.50 | 193.50 | 193.50 | 1.31% | 3,882,242 |
| Aug 27, 2025 | 197.00 | 197.00 | 189.00 | 191.00 | 191.00 | -1.29% | 4,709,053 |
| Aug 26, 2025 | 193.00 | 201.00 | 191.00 | 193.50 | 193.50 | 2.38% | 13,193,020 |
| Aug 25, 2025 | 178.50 | 189.00 | 178.50 | 189.00 | 189.00 | 9.88% | 5,806,820 |
| Aug 22, 2025 | 179.00 | 179.00 | 171.50 | 172.00 | 172.00 | -3.37% | 2,129,035 |
| 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% | 10,209,200 |
| 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 |