Sincere Security Corp Ltd (6721)

6721
🏛️ Taiwan →
62.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 62.80 62.80 62.80 62.80 0.0M
2025-10-02 61.90 62.80 61.90 62.80 0.0M
2025-10-01 61.40 61.90 61.40 61.90 0.0M
2025-09-26 61.40 61.40 61.40 61.40 0.0M
2025-09-25 61.50 61.50 61.30 61.30 0.0M
2025-09-24 61.50 61.50 61.50 61.50 0.0M
2025-09-23 61.50 61.60 61.50 61.50 0.0M
2025-09-22 61.50 61.50 61.40 61.50 0.0M
2025-09-19 61.70 61.70 61.70 61.70 0.0M
2025-09-17 61.70 61.70 61.70 61.70 0.0M
2025-09-16 61.90 61.90 61.70 61.70 0.0M
2025-09-15 61.70 61.90 61.60 61.90 0.0M
2025-09-12 62.80 62.80 62.50 62.80 0.0M
2025-09-11 61.50 62.10 61.50 61.90 0.1M
2025-09-09 61.30 61.50 61.10 61.10 0.0M
2025-09-08 60.90 61.30 60.80 61.30 0.0M
2025-09-04 61.00 61.00 60.90 60.90 0.0M
2025-09-03 61.10 61.10 60.80 60.90 0.0M
2025-09-02 61.10 61.10 61.10 61.10 0.0M
2025-09-01 61.30 61.30 61.20 61.30 0.0M
2025-08-27 60.80 61.30 60.80 61.30 0.0M
2025-08-26 61.20 61.20 61.20 61.20 0.0M
2025-08-25 60.50 61.10 60.50 61.10 0.0M
2025-08-22 60.40 60.40 60.40 60.40 0.0M
2025-08-21 60.30 60.40 60.30 60.40 0.0M
2025-08-20 60.30 60.30 59.80 60.30 0.0M
2025-08-19 60.60 60.60 60.50 60.50 0.0M
2025-08-18 60.50 60.50 59.00 60.50 0.1M
2025-08-15 60.80 60.80 60.50 60.60 0.0M
2025-08-14 60.70 61.10 60.70 60.90 0.0M
2025-08-13 60.10 60.20 60.00 60.20 0.0M
2025-08-12 60.80 60.80 60.10 60.10 0.0M
2025-08-11 60.50 60.50 59.40 59.70 0.0M
2025-08-08 60.80 60.80 60.80 60.80 0.0M
2025-08-07 60.20 60.20 60.00 60.20 0.0M
2025-08-06 59.30 60.00 59.30 60.00 0.0M
2025-08-05 59.10 59.20 59.10 59.10 0.0M
2025-08-04 59.00 59.00 59.00 59.00 0.0M
2025-07-31 58.60 58.60 58.50 58.50 0.0M
2025-07-28 58.50 58.90 58.50 58.60 0.0M
2025-07-25 58.50 58.50 58.50 58.50 0.0M
2025-07-24 58.60 58.60 58.20 58.50 0.0M
2025-07-23 58.00 58.70 58.00 58.70 0.0M
2025-07-22 61.90 61.90 61.00 61.00 0.0M
2025-07-21 61.40 61.80 61.40 61.80 0.0M
2025-07-18 61.50 61.50 61.40 61.50 0.0M
2025-07-17 61.50 61.50 61.50 61.50 0.0M
2025-07-16 60.90 61.70 60.90 61.50 0.0M
2025-07-15 61.10 61.10 60.90 61.10 0.0M
2025-07-14 61.00 61.40 61.00 61.00 0.0M
2025-07-11 61.50 62.00 61.50 61.70 0.0M
2025-07-10 61.10 61.20 61.00 61.00 0.0M
2025-07-09 61.00 61.00 61.00 61.00 0.0M
2025-07-08 61.00 61.00 61.00 61.00 0.0M
2025-07-04 61.00 61.00 61.00 61.00 0.0M
2025-07-03 61.50 61.50 61.00 61.00 0.0M
2025-07-02 60.60 60.80 60.60 60.60 0.0M
2025-07-01 60.90 60.90 60.90 60.90 0.0M
2025-06-30 61.00 61.00 60.90 60.90 0.0M
2025-06-25 60.80 61.00 60.80 61.00 0.0M
2025-06-24 60.40 60.50 60.00 60.50 0.0M
2025-06-23 60.00 60.80 60.00 60.80 0.0M
2025-06-19 60.00 60.00 60.00 60.00 0.0M
2025-06-18 60.20 60.20 60.10 60.10 0.0M
2025-06-17 60.10 60.20 60.10 60.20 0.0M
2025-06-16 60.00 60.00 60.00 60.00 0.0M
2025-06-13 60.10 60.10 59.80 59.80 0.0M
2025-06-12 60.60 60.70 60.00 60.00 0.0M
2025-06-11 61.00 61.00 60.60 60.70 0.0M
2025-06-10 61.00 61.00 61.00 61.00 0.0M
2025-06-09 61.10 61.10 61.10 61.10 0.0M
2025-06-06 60.00 61.10 60.00 61.10 0.0M
2025-06-05 60.00 60.00 59.90 60.00 0.0M
2025-06-04 60.00 60.00 59.90 60.00 0.0M
2025-06-03 60.10 60.10 59.90 59.90 0.0M
2025-06-02 60.60 60.60 60.00 60.00 0.0M
2025-05-29 60.50 60.60 60.50 60.60 0.0M
2025-05-27 61.10 61.10 60.30 60.30 0.0M
2025-05-26 61.10 61.10 61.10 61.10 0.0M
2025-05-21 61.00 61.00 61.00 61.00 0.0M
2025-05-20 61.00 61.00 60.70 61.00 0.0M
2025-05-19 60.60 60.60 60.20 60.20 0.0M
2025-05-16 60.60 61.50 60.60 60.60 0.0M
2025-05-15 60.40 60.60 60.10 60.60 0.0M
2025-05-14 60.20 60.40 60.20 60.40 0.0M
2025-05-13 60.40 60.40 60.00 60.10 0.0M
2025-05-12 58.30 60.30 58.30 59.70 0.1M
2025-05-09 56.40 57.10 56.20 57.00 0.0M
2025-05-08 57.00 57.00 56.50 56.50 0.0M
2025-05-07 55.90 56.90 55.70 56.50 0.0M
2025-05-06 55.80 55.90 55.80 55.90 0.0M
2025-05-05 56.20 56.20 55.70 55.80 0.0M
2025-05-02 55.90 56.00 55.80 56.00 0.0M
2025-04-30 55.90 55.90 55.90 55.90 0.0M
2025-04-29 56.00 56.20 55.80 55.90 0.0M
2025-04-28 56.30 56.30 56.00 56.00 0.0M
2025-04-25 56.00 57.00 56.00 57.00 0.0M
2025-04-24 56.10 56.10 55.80 55.80 0.0M
2025-04-23 56.00 56.30 55.60 55.60 0.0M
2025-04-22 55.60 56.00 55.60 56.00 0.0M
2025-04-21 56.00 56.10 55.50 55.50 0.0M
2025-04-18 56.00 56.00 56.00 56.00 0.0M
2025-04-17 55.50 56.00 55.50 56.00 0.0M
2025-04-16 55.60 55.80 55.50 55.50 0.0M
2025-04-15 55.50 55.60 55.50 55.60 0.0M
2025-04-14 55.20 56.50 54.90 56.00 0.0M
2025-04-10 53.50 58.40 53.50 58.20 0.0M
2025-04-09 53.40 53.80 53.10 53.10 0.1M
2025-04-08 53.50 53.80 53.00 53.20 0.1M
2025-04-07 55.00 55.00 52.80 53.50 0.0M
2025-04-02 57.50 57.70 57.50 57.70 0.0M
2025-04-01 57.20 57.30 57.00 57.20 0.0M
2025-03-31 58.10 58.10 56.50 57.50 0.0M
2025-03-28 58.80 58.80 58.10 58.10 0.0M
2025-03-27 58.60 58.80 58.00 58.80 0.0M
2025-03-26 58.10 58.50 58.10 58.50 0.0M
2025-03-25 58.50 58.80 58.10 58.10 0.0M
2025-03-24 58.30 58.50 58.30 58.40 0.0M
2025-03-21 59.50 59.50 58.70 58.70 0.0M
2025-03-20 60.30 60.30 59.50 59.50 0.0M
2025-03-19 61.00 61.00 60.30 60.30 0.0M
2025-03-18 61.00 61.00 60.30 60.60 0.0M
2025-03-17 61.10 61.10 60.80 60.80 0.1M
2025-03-14 61.60 61.60 61.10 61.20 0.0M
2025-03-13 61.30 61.30 60.70 60.70 0.0M
2025-03-12 61.30 61.30 61.30 61.30 0.0M
2025-03-11 61.00 61.00 60.20 60.50 0.0M
2025-03-10 62.90 62.90 60.00 61.20 0.1M
2025-03-07 64.60 65.00 64.40 64.40 0.0M
2025-03-06 62.80 64.70 62.80 64.70 0.1M
2025-03-05 62.20 63.40 62.20 63.20 0.0M
2025-03-04 62.00 62.30 62.00 62.20 0.0M
2025-03-03 61.50 62.00 61.00 61.50 0.0M
2025-02-27 61.50 61.50 61.50 61.50 0.0M
2025-02-26 61.70 62.50 60.80 61.50 0.0M
2025-02-25 61.20 63.60 61.20 61.50 0.0M
2025-02-24 61.50 61.60 61.00 61.00 0.0M
2025-02-21 61.00 61.50 61.00 61.50 0.0M
2025-02-20 61.00 61.00 61.00 61.00 0.0M
2025-02-19 61.00 61.10 60.80 61.10 0.0M
2025-02-18 61.40 61.40 60.60 60.60 0.0M
2025-02-17 61.40 61.50 60.70 61.40 0.0M
2025-02-13 60.50 61.30 60.50 61.20 0.0M
2025-02-12 60.20 60.90 60.20 60.30 0.0M
2025-02-11 60.20 60.20 60.20 60.20 0.0M
2025-02-10 59.90 60.20 59.90 60.20 0.0M
2025-02-07 59.90 60.30 59.90 60.20 0.0M
2025-02-06 61.50 61.50 60.40 60.80 0.0M
2025-02-05 61.40 61.50 61.20 61.20 0.0M
2025-02-04 61.50 61.50 61.40 61.40 0.0M
2025-02-03 60.30 60.50 60.30 60.30 0.0M
2025-01-22 59.90 60.20 59.90 60.20 0.0M
2025-01-21 59.10 59.80 59.00 59.80 0.0M
2025-01-20 58.50 59.30 58.50 59.00 0.0M
2025-01-17 60.00 60.00 59.00 59.40 0.0M
2025-01-16 60.40 60.40 60.30 60.30 0.0M
2025-01-15 60.30 60.30 60.10 60.30 0.0M
2025-01-14 61.20 61.20 59.90 60.40 0.0M
2025-01-13 59.10 60.50 59.00 60.40 0.0M
2025-01-10 58.90 59.00 58.30 58.30 0.0M
2025-01-09 58.30 59.00 58.30 58.30 0.0M
2025-01-08 58.40 58.40 58.10 58.20 0.0M
2025-01-07 58.80 58.90 58.40 58.90 0.0M
2025-01-06 58.50 59.00 58.20 59.00 0.0M
2025-01-03 58.30 59.00 58.30 59.00 0.0M
2025-01-02 58.70 59.00 58.10 59.00 0.0M