Symtek Automation Asia Co., Ltd. (TPE:6438)
Taiwan
· Delayed Price · Currency is TWD 174.00
-4.50 (-2.52%)
Apr 29, 2026, 1:30 PM CST
Symtek Automation Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,474,750 |
| Mar 20, 2026 | 163.00 | 173.00 | 157.00 | 173.00 | 173.00 | 9.84% | 10,547,280 |
| 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 |
| Mar 3, 2026 | 157.50 | 159.00 | 150.00 | 153.50 | 153.50 | 1.66% | 2,815,599 |
| Mar 2, 2026 | 149.00 | 153.50 | 145.50 | 151.00 | 151.00 | -0.33% | 1,702,098 |
| Feb 26, 2026 | 153.00 | 156.00 | 151.50 | 151.50 | 151.50 | -0.66% | 1,661,920 |
| Feb 25, 2026 | 155.00 | 155.00 | 152.00 | 152.50 | 152.50 | -0.33% | 1,078,405 |
| Feb 24, 2026 | 153.50 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 1,149,050 |
| Feb 23, 2026 | 150.00 | 153.00 | 148.00 | 152.00 | 152.00 | 3.40% | 1,106,386 |
| Feb 11, 2026 | 149.00 | 149.00 | 146.50 | 147.00 | 147.00 | -1.01% | 427,389 |
| Feb 10, 2026 | 149.00 | 151.00 | 148.50 | 148.50 | 148.50 | -0.34% | 776,324 |
| Feb 9, 2026 | 147.50 | 149.50 | 144.50 | 149.00 | 149.00 | 2.76% | 1,605,411 |
| Feb 6, 2026 | 143.50 | 147.50 | 137.50 | 145.00 | 145.00 | 0.69% | 2,181,433 |
| Feb 5, 2026 | 144.50 | 145.50 | 142.00 | 144.00 | 144.00 | -1.37% | 673,280 |
| Feb 4, 2026 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | 1.04% | 325,623 |
| Feb 3, 2026 | 150.00 | 150.50 | 143.50 | 144.50 | 144.50 | -2.69% | 1,652,427 |
| Feb 2, 2026 | 145.50 | 154.50 | 145.00 | 148.50 | 148.50 | 1.02% | 1,635,433 |
| Jan 30, 2026 | 147.50 | 148.00 | 143.00 | 147.00 | 147.00 | -2.00% | 982,566 |
| Jan 29, 2026 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | -0.99% | 817,290 |
| Jan 28, 2026 | 155.50 | 157.00 | 150.50 | 151.50 | 151.50 | -2.26% | 1,564,525 |
| Jan 27, 2026 | 160.50 | 160.50 | 154.50 | 155.00 | 155.00 | -2.52% | 2,470,113 |
| Jan 26, 2026 | 151.00 | 159.50 | 147.00 | 159.00 | 159.00 | 6.35% | 2,298,195 |
| Jan 23, 2026 | 153.00 | 153.00 | 148.50 | 149.50 | 149.50 | - | 745,258 |
| Jan 22, 2026 | 151.50 | 155.50 | 149.50 | 149.50 | 149.50 | 0.34% | 1,166,924 |
| Jan 21, 2026 | 153.50 | 157.00 | 148.50 | 149.00 | 149.00 | -4.79% | 1,847,629 |
| Jan 20, 2026 | 160.50 | 160.50 | 156.00 | 156.50 | 156.50 | -3.99% | 2,277,724 |
| Jan 19, 2026 | 160.00 | 166.00 | 152.50 | 163.00 | 163.00 | 3.16% | 6,733,910 |
| Jan 16, 2026 | 150.50 | 161.00 | 143.00 | 158.00 | 158.00 | 7.85% | 7,780,892 |
| Jan 15, 2026 | 140.50 | 147.50 | 138.00 | 146.50 | 146.50 | 4.27% | 1,741,154 |
| Jan 14, 2026 | 140.50 | 142.00 | 139.50 | 140.50 | 140.50 | 1.08% | 681,784 |
| Jan 13, 2026 | 141.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 860,280 |
| Jan 12, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.19% | 419,466 |
| Jan 9, 2026 | 134.50 | 137.50 | 134.00 | 137.00 | 137.00 | 1.86% | 524,677 |
| Jan 8, 2026 | 139.00 | 139.00 | 134.50 | 134.50 | 134.50 | -2.89% | 885,051 |
| Jan 7, 2026 | 141.00 | 142.50 | 138.00 | 138.50 | 138.50 | -1.42% | 617,470 |
| Jan 6, 2026 | 143.00 | 143.50 | 140.00 | 140.50 | 140.50 | -1.40% | 880,931 |
| Jan 5, 2026 | 144.00 | 147.00 | 141.50 | 142.50 | 142.50 | 0.71% | 1,617,192 |
| Jan 2, 2026 | 138.50 | 143.00 | 138.50 | 141.50 | 141.50 | 2.91% | 1,145,772 |
| Dec 31, 2025 | 138.00 | 139.00 | 136.50 | 137.50 | 137.50 | -0.36% | 338,323 |
| Dec 30, 2025 | 137.50 | 138.00 | 135.00 | 138.00 | 138.00 | 0.73% | 219,215 |
| Dec 29, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 314,849 |
| Dec 26, 2025 | 137.50 | 138.50 | 136.50 | 138.00 | 138.00 | 0.73% | 329,085 |
| Dec 24, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -0.72% | 314,374 |
| Dec 23, 2025 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 263,320 |
| Dec 22, 2025 | 142.00 | 142.50 | 138.00 | 140.00 | 140.00 | 0.36% | 467,206 |
| Dec 19, 2025 | 137.50 | 141.50 | 136.00 | 139.50 | 139.50 | 2.95% | 687,936 |
| Dec 18, 2025 | 137.00 | 137.00 | 134.50 | 135.50 | 135.50 | -1.45% | 279,327 |
| Dec 17, 2025 | 137.50 | 139.50 | 137.00 | 137.50 | 137.50 | - | 315,921 |
| Dec 16, 2025 | 137.50 | 140.50 | 136.00 | 137.50 | 137.50 | -1.43% | 491,768 |
| Dec 15, 2025 | 134.00 | 142.00 | 134.00 | 139.50 | 139.50 | 1.45% | 600,104 |
| Dec 12, 2025 | 143.50 | 143.50 | 137.50 | 137.50 | 137.50 | -3.17% | 715,093 |
| Dec 11, 2025 | 140.00 | 144.50 | 139.50 | 142.00 | 142.00 | - | 1,079,383 |
| Dec 10, 2025 | 142.00 | 143.50 | 140.00 | 142.00 | 139.00 | 1.07% | 727,314 |
| Dec 9, 2025 | 141.00 | 142.50 | 139.50 | 140.50 | 137.53 | - | 514,125 |
| Dec 8, 2025 | 141.00 | 142.00 | 139.50 | 140.50 | 137.53 | 0.72% | 388,416 |
| Dec 5, 2025 | 139.50 | 142.50 | 138.50 | 139.50 | 136.55 | 0.36% | 958,174 |
| Dec 4, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 136.06 | 2.96% | 755,654 |
| Dec 3, 2025 | 137.00 | 137.50 | 134.50 | 135.00 | 132.15 | -0.74% | 531,896 |
| Dec 2, 2025 | 134.00 | 141.50 | 134.00 | 136.00 | 133.13 | 1.87% | 1,554,592 |
| Dec 1, 2025 | 133.50 | 135.50 | 131.50 | 133.50 | 130.68 | - | 666,534 |
| Nov 28, 2025 | 132.00 | 133.50 | 132.00 | 133.50 | 130.68 | 1.14% | 485,879 |
| Nov 27, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 129.21 | 1.93% | 1,330,798 |
| Nov 26, 2025 | 124.50 | 135.00 | 124.50 | 129.50 | 126.76 | 4.86% | 2,346,086 |
| Nov 25, 2025 | 122.00 | 123.50 | 121.50 | 123.50 | 120.89 | 2.49% | 620,854 |
| Nov 24, 2025 | 120.00 | 120.50 | 118.00 | 120.50 | 117.95 | 2.12% | 422,471 |