Sincere Navigation Corp (2605)

2605
🏛️ Taiwan →
23.15
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 25.25 25.65 25.25 25.35 4.4M
2023-12-28 25.80 25.85 25.15 25.20 6.0M
2023-12-27 26.15 26.30 25.60 25.60 8.5M
2023-12-26 25.75 26.15 25.65 25.80 8.8M
2023-12-25 26.60 26.65 25.10 25.55 18.8M
2023-12-22 27.15 27.30 26.55 26.70 11.3M
2023-12-21 26.60 27.50 26.25 27.05 16.8M
2023-12-20 26.80 27.10 26.45 26.80 10.7M
2023-12-19 27.65 27.85 26.40 26.85 19.2M
2023-12-18 27.30 28.65 27.05 27.55 32.5M
2023-12-15 27.35 27.70 27.20 27.20 12.4M
2023-12-14 27.75 27.95 27.15 27.30 20.8M
2023-12-13 28.10 28.60 27.65 27.75 31.6M
2023-12-12 27.95 28.50 27.60 27.90 29.6M
2023-12-11 29.20 29.35 27.90 27.90 57.6M
2023-12-08 28.20 29.50 27.80 29.30 101.7M
2023-12-07 27.80 28.50 27.40 28.10 54.0M
2023-12-06 28.00 29.75 27.10 28.50 108.3M
2023-12-05 28.00 28.80 27.55 28.80 139.3M
2023-12-04 24.65 26.20 24.30 26.20 51.7M
2023-12-01 22.85 24.45 22.70 23.85 37.9M
2023-11-30 23.30 23.30 22.40 22.60 19.4M
2023-11-29 22.65 22.80 21.75 22.30 13.8M
2023-11-28 21.70 23.05 21.65 22.30 38.1M
2023-11-27 22.10 22.35 21.20 21.30 17.6M
2023-11-24 20.55 20.85 20.40 20.65 4.2M
2023-11-23 20.30 20.55 20.20 20.25 2.7M
2023-11-22 20.40 20.50 20.20 20.30 2.9M
2023-11-21 20.55 20.65 20.40 20.40 2.9M
2023-11-20 20.70 20.75 20.40 20.45 3.4M
2023-11-17 21.00 21.25 20.60 20.70 7.5M
2023-11-16 20.30 20.65 20.20 20.55 3.7M
2023-11-15 20.40 20.40 20.15 20.15 5.0M
2023-11-14 20.40 20.70 20.10 20.15 4.0M
2023-11-13 20.30 20.55 20.00 20.15 4.5M
2023-11-10 20.60 20.65 20.10 20.25 5.8M
2023-11-09 21.25 21.25 20.55 20.55 6.1M
2023-11-08 21.55 21.55 21.20 21.25 2.8M
2023-11-07 21.80 21.85 21.30 21.40 3.1M
2023-11-06 22.10 22.15 21.50 21.70 3.0M
2023-11-03 21.60 22.05 21.60 21.70 3.8M
2023-11-02 21.35 21.60 21.25 21.55 3.5M
2023-11-01 21.70 21.90 21.15 21.25 6.7M
2023-10-31 22.50 22.50 21.60 21.60 5.2M
2023-10-30 22.00 22.40 21.80 22.30 4.1M
2023-10-27 22.15 22.40 21.75 22.20 6.8M
2023-10-26 22.20 22.55 22.00 22.25 7.9M
2023-10-25 22.70 23.25 22.60 22.90 3.9M
2023-10-24 22.60 23.00 21.95 22.95 8.4M
2023-10-23 23.65 23.70 22.65 22.70 11.6M
2023-10-20 23.95 24.25 23.20 23.90 14.5M
2023-10-19 22.95 24.60 22.90 24.45 27.7M
2023-10-18 23.35 23.60 22.60 22.75 9.6M
2023-10-17 23.30 23.35 22.55 22.60 5.9M
2023-10-16 23.75 23.75 22.85 23.10 7.0M
2023-10-13 23.80 24.40 23.65 23.75 8.1M
2023-10-12 23.60 23.70 23.25 23.60 6.3M
2023-10-11 24.60 24.85 23.60 23.85 14.0M
2023-10-06 23.95 24.40 23.80 24.30 20.4M
2023-10-05 22.85 23.65 22.85 23.10 6.9M
2023-10-04 22.90 23.35 22.80 22.90 6.0M
2023-10-03 22.80 23.15 22.65 22.90 7.2M
2023-10-02 23.55 23.60 22.55 22.55 11.9M
2023-09-28 24.20 24.45 23.65 23.75 9.7M
2023-09-27 24.00 24.60 23.35 23.60 24.9M
2023-09-26 23.60 23.85 23.25 23.30 5.7M
2023-09-25 23.20 23.75 22.95 23.70 7.1M
2023-09-22 22.90 23.30 22.65 22.90 10.4M
2023-09-21 23.60 24.30 23.05 23.30 21.4M
2023-09-20 24.20 25.40 23.80 23.85 47.9M
2023-09-19 24.70 24.95 23.80 23.85 23.4M
2023-09-18 24.00 24.50 23.60 23.70 38.0M
2023-09-15 23.15 24.30 22.80 24.30 48.6M
2023-09-14 21.50 22.30 21.15 22.10 24.7M
2023-09-13 21.00 21.00 20.55 20.75 2.0M
2023-09-12 20.30 20.90 20.30 20.80 2.8M
2023-09-11 20.75 21.00 20.20 20.40 3.0M
2023-09-08 20.80 21.40 20.80 20.85 6.6M
2023-09-07 21.15 21.35 20.50 20.50 4.4M
2023-09-06 21.30 21.45 20.75 20.95 9.6M
2023-09-05 20.20 20.70 20.10 20.60 5.5M
2023-09-04 19.90 20.50 19.70 20.30 4.4M
2023-09-01 19.95 20.05 19.65 19.80 1.8M
2023-08-31 20.10 20.25 19.85 19.95 2.0M
2023-08-30 20.20 20.20 19.80 20.15 3.2M
2023-08-29 19.60 20.10 19.60 20.00 3.0M
2023-08-28 19.80 19.85 19.40 19.50 3.0M
2023-08-25 20.10 20.30 19.75 19.80 4.9M
2023-08-24 20.70 20.85 20.10 20.10 9.3M
2023-08-23 21.30 22.00 20.80 21.25 20.9M
2023-08-22 19.80 21.35 19.50 21.15 19.1M
2023-08-21 20.75 20.75 19.55 19.85 27.9M
2023-08-18 19.35 20.95 19.35 20.95 19.7M
2023-08-17 18.45 19.20 18.40 19.05 4.1M
2023-08-16 18.15 18.50 18.10 18.30 1.5M
2023-08-15 18.20 18.45 18.15 18.30 1.7M
2023-08-14 19.00 19.00 18.15 18.15 5.0M
2023-08-11 18.90 19.30 18.70 19.20 3.0M
2023-08-10 18.90 19.00 18.65 18.90 2.5M
2023-08-09 19.00 19.15 18.80 18.80 2.0M
2023-08-08 18.95 19.15 18.90 18.95 1.6M
2023-08-07 19.15 19.15 18.80 18.95 1.6M
2023-08-04 19.05 19.25 19.05 19.15 1.9M
2023-08-02 19.25 19.50 19.05 19.10 2.9M
2023-08-01 19.05 19.30 18.95 19.20 2.4M
2023-07-31 19.40 19.40 18.80 18.80 3.8M
2023-07-28 19.25 19.85 19.20 19.30 8.5M
2023-07-27 18.85 19.10 18.65 18.95 4.5M
2023-07-26 18.30 18.65 18.30 18.40 1.4M
2023-07-25 18.40 18.45 18.30 18.35 1.2M
2023-07-24 18.95 18.95 18.30 18.35 2.3M
2023-07-21 19.05 19.20 18.85 18.85 1.5M
2023-07-20 18.75 19.15 18.75 19.10 1.4M
2023-07-19 18.95 19.20 18.65 18.75 2.6M
2023-07-18 19.20 19.20 18.75 18.80 3.1M
2023-07-17 19.00 19.25 18.85 19.20 1.4M
2023-07-14 18.75 19.25 18.75 19.00 2.7M
2023-07-13 19.10 19.15 18.70 18.70 3.7M
2023-07-12 19.45 19.45 19.00 19.05 2.9M
2023-07-11 19.70 19.80 19.40 19.40 2.1M
2023-07-10 19.85 19.90 19.50 19.55 2.6M
2023-07-07 20.00 20.15 19.75 19.80 2.6M
2023-07-06 20.30 20.35 20.00 20.10 2.0M
2023-07-05 20.60 20.65 20.20 20.35 2.8M
2023-07-04 20.90 21.05 20.50 20.60 2.4M
2023-07-03 20.35 21.10 20.20 20.80 4.9M
2023-06-30 20.10 20.60 20.10 20.10 2.7M
2023-06-29 20.25 20.25 20.00 20.05 1.6M
2023-06-28 20.85 20.90 20.50 20.55 2.2M
2023-06-27 21.35 21.35 20.75 20.75 2.7M
2023-06-26 21.40 21.70 21.20 21.25 2.9M
2023-06-21 21.15 21.30 20.85 20.90 2.6M
2023-06-20 21.20 21.40 21.05 21.15 1.4M
2023-06-19 21.60 21.60 21.15 21.20 2.2M
2023-06-16 21.60 21.95 21.60 21.60 2.9M
2023-06-15 21.80 21.90 21.45 21.50 2.4M
2023-06-14 21.30 21.95 21.30 21.60 3.3M
2023-06-13 21.35 21.35 21.10 21.20 1.8M
2023-06-12 21.70 21.70 21.10 21.25 2.1M
2023-06-09 21.80 21.85 21.35 21.60 2.9M
2023-06-08 21.40 22.35 21.35 21.75 5.7M
2023-06-07 21.50 21.50 21.20 21.35 2.8M
2023-06-06 21.00 21.25 20.90 21.20 2.4M
2023-06-05 20.45 20.95 20.45 20.85 2.7M
2023-06-02 20.55 20.65 20.40 20.40 2.8M
2023-06-01 20.65 20.70 20.25 20.45 4.1M
2023-05-31 21.00 21.20 20.75 20.80 3.3M
2023-05-30 21.50 21.50 21.00 21.05 2.3M
2023-05-29 21.45 21.70 21.20 21.45 3.0M
2023-05-26 21.95 22.00 21.40 21.40 3.4M
2023-05-25 22.35 22.35 21.90 22.00 2.3M
2023-05-24 22.30 22.55 22.15 22.45 1.8M
2023-05-23 22.60 22.75 22.30 22.30 1.8M
2023-05-22 22.20 22.65 22.15 22.50 2.6M
2023-05-19 22.40 22.50 21.90 22.10 2.3M
2023-05-18 22.50 22.55 22.25 22.30 2.0M
2023-05-17 22.15 22.45 22.10 22.40 2.4M
2023-05-16 22.10 22.30 21.80 22.15 2.1M
2023-05-15 21.85 22.10 21.55 21.90 2.3M
2023-05-12 21.90 22.20 21.55 21.95 2.8M
2023-05-11 22.65 22.65 21.95 22.05 5.7M
2023-05-10 21.75 22.70 21.70 22.45 8.6M
2023-05-09 21.65 21.75 21.35 21.40 1.3M
2023-05-08 21.80 21.80 21.45 21.50 1.4M
2023-05-05 21.75 21.90 21.65 21.65 1.4M
2023-05-04 21.65 21.90 21.45 21.65 2.0M
2023-05-03 22.00 22.05 21.55 21.65 3.3M
2023-05-02 22.50 22.50 21.80 22.20 3.2M
2023-04-28 22.55 22.80 22.40 22.50 3.0M
2023-04-27 22.65 22.65 22.10 22.15 2.0M
2023-04-26 22.40 22.45 21.85 22.25 3.3M
2023-04-25 23.45 23.45 22.30 22.40 3.7M
2023-04-24 23.55 23.55 23.20 23.20 1.9M
2023-04-21 24.25 24.25 23.20 23.25 3.8M
2023-04-20 24.20 24.40 23.80 23.80 2.9M
2023-04-19 24.55 24.70 24.10 24.15 3.5M
2023-04-18 25.35 25.45 24.50 24.50 4.8M
2023-04-17 25.20 25.45 25.05 25.25 3.6M
2023-04-14 25.25 25.35 24.90 25.20 2.8M
2023-04-13 25.00 25.50 24.75 25.10 5.0M
2023-04-12 25.25 25.50 25.00 25.30 4.6M
2023-04-11 25.55 25.65 25.30 25.40 2.6M
2023-04-10 26.00 26.10 25.45 25.60 4.8M
2023-04-07 25.90 26.00 25.45 25.70 7.7M
2023-04-06 25.20 25.80 25.10 25.50 11.5M
2023-03-31 24.65 24.95 24.45 24.75 3.4M
2023-03-30 24.70 24.70 24.30 24.45 2.0M
2023-03-29 24.30 24.55 24.10 24.45 3.0M
2023-03-28 24.80 25.20 24.20 24.35 7.8M
2023-03-27 24.10 24.95 23.95 24.90 8.7M
2023-03-24 23.85 24.15 23.60 24.00 5.0M
2023-03-23 24.75 24.75 23.65 23.75 10.5M
2023-03-22 25.60 26.45 24.85 24.85 15.5M
2023-03-21 24.60 25.15 24.35 24.75 5.0M
2023-03-20 24.65 25.05 24.40 24.45 5.6M
2023-03-17 25.40 25.45 24.60 24.65 8.2M
2023-03-16 26.05 26.40 25.05 25.10 13.8M
2023-03-15 26.45 26.50 25.50 25.90 20.7M
2023-03-14 24.40 25.65 24.00 25.00 9.2M
2023-03-13 24.65 25.05 24.20 24.60 6.9M
2023-03-10 25.25 26.10 24.75 25.00 14.6M
2023-03-09 25.85 26.15 25.50 25.50 6.4M
2023-03-08 26.65 26.65 25.40 25.65 13.9M
2023-03-07 26.65 26.85 26.25 26.45 9.1M
2023-03-06 27.00 27.25 26.10 26.85 22.9M
2023-03-03 26.10 27.00 25.65 27.00 27.3M
2023-03-02 26.25 27.15 25.75 26.10 52.3M
2023-03-01 27.40 27.55 25.00 25.40 73.6M
2023-02-24 25.05 25.70 24.40 25.70 42.4M
2023-02-23 21.70 23.40 21.70 23.40 24.2M
2023-02-22 21.30 21.60 21.15 21.30 3.8M
2023-02-21 21.05 21.30 20.90 21.25 2.5M
2023-02-20 21.00 21.15 20.95 21.00 2.0M
2023-02-17 20.75 20.90 20.70 20.75 2.7M
2023-02-16 20.45 20.90 20.35 20.80 4.0M
2023-02-15 20.50 20.55 20.15 20.30 1.9M
2023-02-14 20.20 20.50 20.20 20.45 2.6M
2023-02-13 19.85 20.10 19.70 20.05 1.3M
2023-02-10 20.30 20.30 19.85 19.85 1.7M
2023-02-09 20.50 20.70 20.25 20.30 2.3M
2023-02-08 20.40 20.40 20.20 20.30 1.3M
2023-02-07 20.30 20.35 20.15 20.25 1.1M
2023-02-06 20.30 20.45 20.10 20.25 1.4M
2023-02-03 20.45 20.65 20.20 20.40 2.4M
2023-02-02 20.40 20.50 20.15 20.35 1.8M
2023-02-01 20.25 20.60 20.05 20.40 3.6M
2023-01-31 19.55 20.20 19.45 20.20 4.9M
2023-01-30 19.30 19.40 19.00 19.40 2.0M
2023-01-17 19.00 19.35 19.00 19.20 1.3M
2023-01-16 19.35 19.40 19.00 19.00 1.4M
2023-01-13 19.60 19.60 19.30 19.35 1.7M
2023-01-12 19.35 19.50 19.20 19.45 1.7M
2023-01-11 19.30 19.60 19.25 19.35 1.9M
2023-01-10 19.35 19.50 19.10 19.25 1.5M
2023-01-09 19.20 19.25 18.85 19.15 1.6M
2023-01-06 19.00 19.05 18.80 19.05 1.8M
2023-01-05 19.20 19.45 19.00 19.00 3.0M
2023-01-04 19.55 19.60 19.15 19.20 2.9M
2023-01-03 20.15 20.15 19.50 19.65 2.7M