Syncomm Technology (3150)

3150
🏛️ Taiwan →
21.75
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
2024-12-31 35.20 35.20 35.10 35.10 0.0M
2024-12-30 35.60 35.60 35.00 35.10 0.0M
2024-12-27 34.95 35.35 34.55 35.35 0.0M
2024-12-26 35.00 35.40 34.60 35.40 0.0M
2024-12-25 34.90 35.30 34.90 35.30 0.0M
2024-12-24 34.00 34.30 34.00 34.10 0.0M
2024-12-23 33.10 35.10 33.00 34.45 0.0M
2024-12-20 34.60 34.65 34.20 34.20 0.0M
2024-12-19 35.40 35.40 34.65 34.65 0.0M
2024-12-18 34.50 35.60 34.50 35.60 0.0M
2024-12-17 33.90 34.50 33.55 34.50 0.0M
2024-12-16 33.00 33.70 33.00 33.50 0.0M
2024-12-13 33.00 34.15 33.00 34.05 0.0M
2024-12-12 33.60 34.00 33.50 34.00 0.0M
2024-12-11 33.00 35.35 33.00 33.45 0.0M
2024-12-10 35.35 35.35 34.00 34.00 0.0M
2024-12-09 34.50 36.50 34.50 35.35 0.0M
2024-12-06 33.95 34.00 33.95 34.00 0.0M
2024-12-05 33.05 33.40 33.00 33.30 0.0M
2024-12-04 31.60 32.55 31.60 32.45 0.0M
2024-12-03 32.00 32.00 31.50 31.90 0.0M
2024-12-02 31.75 31.85 31.30 31.85 0.0M
2024-11-29 30.00 32.10 30.00 31.75 0.0M
2024-11-28 30.15 30.35 29.50 30.00 0.1M
2024-11-27 30.55 30.55 30.20 30.35 0.1M
2024-11-26 31.00 31.05 30.70 30.75 0.1M
2024-11-25 30.80 31.30 30.80 31.30 0.0M
2024-11-22 30.90 31.00 30.80 30.80 0.0M
2024-11-21 30.90 30.90 30.90 30.90 0.0M
2024-11-20 31.15 31.15 30.70 30.90 0.0M
2024-11-19 31.60 32.00 30.90 31.65 0.0M
2024-11-18 31.90 32.00 31.30 31.30 0.0M
2024-11-15 31.00 32.00 30.55 32.00 0.1M
2024-11-14 32.35 32.35 30.90 30.90 0.1M
2024-11-13 32.15 33.60 32.05 32.65 0.0M
2024-11-12 33.95 33.95 33.25 33.25 0.0M
2024-11-11 35.00 35.05 34.00 34.50 0.0M
2024-11-08 36.50 36.50 35.35 35.50 0.0M
2024-11-07 37.10 37.10 36.30 36.30 0.1M
2024-11-06 37.10 37.10 37.05 37.05 0.0M
2024-11-05 34.60 37.20 34.60 37.20 0.0M
2024-11-04 37.00 37.65 37.00 37.00 0.0M
2024-11-01 36.30 37.90 36.30 37.80 0.0M
2024-10-30 36.75 36.80 36.75 36.80 0.0M
2024-10-29 37.05 37.05 36.70 36.75 0.0M
2024-10-28 37.00 37.30 36.45 37.10 0.0M
2024-10-25 37.05 37.20 37.00 37.15 0.0M
2024-10-24 37.15 37.45 37.00 37.00 0.1M
2024-10-23 37.60 37.60 37.40 37.50 0.0M
2024-10-22 37.95 37.95 37.40 37.60 0.0M
2024-10-21 37.30 37.95 37.30 37.75 0.0M
2024-10-18 37.25 37.60 37.10 37.60 0.0M
2024-10-17 37.10 37.50 37.10 37.10 0.0M
2024-10-16 36.90 37.50 36.80 37.10 0.0M
2024-10-15 37.40 37.80 36.40 37.80 0.0M
2024-10-14 36.90 37.40 36.75 37.40 0.0M
2024-10-11 37.45 37.50 36.90 36.90 0.0M
2024-10-09 36.85 36.85 36.85 36.85 0.0M
2024-10-08 37.10 37.20 36.80 36.85 0.0M
2024-10-07 37.70 38.20 37.50 37.75 0.0M
2024-10-04 37.10 38.00 37.10 38.00 0.0M
2024-10-01 37.90 38.00 37.50 37.95 0.0M
2024-09-30 37.10 38.05 37.00 37.95 0.0M
2024-09-27 38.20 38.25 37.20 37.50 0.0M
2024-09-26 37.50 38.25 37.00 38.25 0.0M
2024-09-25 37.10 38.00 37.00 37.80 0.0M
2024-09-24 37.10 37.50 37.10 37.45 0.0M
2024-09-23 37.15 38.20 37.00 38.20 0.0M
2024-09-20 37.65 37.65 37.25 37.30 0.0M
2024-09-19 37.30 37.30 37.15 37.20 0.0M
2024-09-18 37.10 37.95 37.00 37.70 0.1M
2024-09-16 38.00 38.00 37.95 37.95 0.0M
2024-09-13 37.60 38.00 37.60 38.00 0.0M
2024-09-12 37.55 38.15 37.55 37.60 0.0M
2024-09-11 37.90 37.90 37.50 37.50 0.0M
2024-09-10 37.85 38.00 37.55 37.90 0.0M
2024-06-26 51.00 51.30 48.10 48.10 0.1M
2024-06-25 51.80 51.80 49.30 51.00 0.1M
2024-06-24 52.00 52.00 49.50 51.80 0.0M
2024-06-21 50.00 52.00 49.70 52.00 0.2M
2024-06-20 49.50 50.30 48.80 49.90 0.2M
2024-06-19 50.20 50.20 48.50 49.20 0.2M
2024-06-18 48.10 52.60 47.50 50.20 0.3M
2024-06-17 46.80 48.00 45.50 46.80 0.2M
2024-06-14 48.50 48.50 46.80 47.90 0.3M
2024-06-13 49.20 49.50 48.10 48.10 0.2M
2024-06-12 49.50 50.40 48.10 48.90 0.2M
2024-06-11 53.00 55.50 47.50 50.50 0.3M
2024-06-07 54.50 57.80 53.00 55.50 0.2M
2024-06-06 57.00 57.00 55.00 55.00 0.1M
2024-06-05 57.20 57.50 55.40 57.00 0.1M
2024-06-04 55.80 58.60 55.80 57.10 0.0M
2024-06-03 56.00 58.60 55.90 56.00 0.1M
2024-05-31 58.70 59.30 55.50 58.40 0.1M
2024-05-30 58.00 61.00 58.00 59.90 0.2M
2024-05-29 60.30 62.80 57.30 59.60 0.5M
2024-05-28 53.80 60.20 53.80 59.50 0.6M
2024-05-27 52.40 54.70 52.00 53.80 0.1M
2024-05-24 50.40 51.20 49.10 51.20 0.2M
2024-05-23 49.35 50.50 49.35 50.20 0.1M
2024-05-22 48.20 50.50 48.20 50.00 0.1M
2024-05-21 48.20 48.20 46.60 48.20 0.1M
2024-05-20 47.80 50.10 47.30 48.20 0.1M
2024-05-17 49.00 49.40 47.80 48.25 0.1M
2024-05-16 49.00 50.30 49.00 49.40 0.0M
2024-05-15 48.00 51.00 48.00 49.40 0.1M
2024-05-14 47.50 50.20 47.50 48.00 0.1M
2024-05-13 47.40 49.20 47.00 47.80 0.1M
2024-05-10 46.85 47.40 46.00 47.40 0.1M
2024-05-09 47.00 47.50 46.70 47.50 0.0M
2024-05-08 47.20 47.60 46.40 47.40 0.1M
2024-05-07 46.60 47.50 46.35 47.20 0.0M
2024-05-06 47.90 48.20 46.70 48.00 0.1M
2024-05-03 47.90 47.90 46.50 47.90 0.0M
2024-05-02 46.00 48.05 46.00 47.90 0.0M
2024-04-30 48.05 48.05 46.30 47.85 0.0M
2024-04-29 47.85 48.15 45.80 48.05 0.0M
2024-04-26 48.50 48.50 46.50 47.70 0.0M
2024-04-25 48.30 48.80 46.80 48.20 0.0M
2024-04-24 47.35 51.20 47.35 48.60 0.1M
2024-04-23 47.35 47.35 47.35 47.35 0.0M
2024-04-22 47.00 47.50 45.80 46.40 0.1M
2024-04-19 49.90 50.00 46.70 47.00 0.1M
2024-04-18 51.50 51.50 48.45 50.00 0.0M
2024-04-17 49.70 51.80 49.70 50.50 0.0M
2024-04-16 49.00 50.40 48.50 49.70 0.1M
2024-04-15 50.30 51.20 48.80 50.20 0.0M
2024-04-12 51.30 53.30 51.00 52.70 0.0M
2024-04-11 51.30 53.90 51.30 53.30 0.0M
2024-04-10 52.20 53.90 51.30 51.30 0.0M
2024-04-09 52.30 54.20 52.00 52.20 0.0M
2024-04-08 53.50 56.20 52.00 54.10 0.1M
2024-04-03 50.50 53.40 50.50 53.40 0.1M
2024-04-02 51.50 52.50 49.50 50.50 0.1M
2024-04-01 50.70 52.00 48.20 49.70 0.0M
2024-03-29 48.50 50.80 47.50 48.20 0.1M
2024-03-28 48.80 50.20 44.95 48.60 0.3M
2024-03-27 50.80 53.00 48.30 48.80 0.2M
2024-03-26 55.20 55.20 50.80 52.50 0.2M
2024-03-25 55.00 56.80 53.00 54.90 0.1M
2024-03-22 53.10 55.20 52.80 54.80 0.1M
2024-03-21 54.70 56.20 53.50 55.20 0.1M
2024-03-20 55.80 57.80 54.80 56.20 0.1M
2024-03-19 56.00 56.20 54.30 55.60 0.0M
2024-03-18 55.50 57.20 52.80 55.60 0.1M
2024-03-15 57.30 57.50 55.50 56.80 0.0M
2024-03-14 57.00 57.20 54.80 57.20 0.0M
2024-03-13 57.30 57.30 54.70 56.80 0.0M
2024-03-12 57.00 57.00 55.40 57.00 0.0M
2024-03-11 57.10 57.30 56.00 56.90 0.1M
2024-03-08 55.20 58.80 55.20 57.00 0.1M
2024-03-07 58.90 58.90 53.20 56.50 0.2M
2024-03-06 61.50 61.50 58.10 58.80 0.1M
2024-03-05 62.30 62.30 55.50 61.60 0.2M
2024-03-04 62.20 66.00 59.80 62.30 0.4M
2024-03-01 60.20 65.30 59.10 62.30 0.4M
2024-02-29 54.50 60.30 54.50 60.20 0.3M
2024-02-27 55.50 57.50 54.00 54.60 0.1M
2024-02-26 54.40 57.30 54.40 57.30 0.1M
2024-02-23 55.00 59.30 54.50 54.50 0.2M
2024-02-22 54.30 55.20 52.00 54.80 0.1M
2024-02-21 55.70 56.00 53.00 54.10 0.3M
2024-02-20 58.90 59.50 55.70 56.50 0.2M
2024-02-19 59.50 62.00 57.50 59.50 0.2M
2024-02-16 55.50 62.30 55.50 61.30 0.3M
2024-02-15 57.00 57.90 52.00 56.80 0.4M
2024-02-05 66.70 69.30 54.80 55.90 1.3M
2024-02-02 68.80 71.90 66.70 67.40 0.9M
2024-02-01 63.00 68.50 60.40 68.50 0.9M
2024-01-31 58.80 64.80 53.70 60.20 0.8M
2024-01-30 60.00 65.20 55.20 57.30 0.8M
2024-01-29 50.00 63.00 48.00 60.00 1.0M
2024-01-26 45.20 50.50 43.70 50.00 0.6M
2024-01-25 42.00 45.40 41.80 45.15 0.9M
2024-01-24 40.85 42.00 40.30 41.70 0.0M
2024-01-23 39.00 40.90 39.00 40.30 0.1M
2024-01-22 40.00 40.80 39.65 40.40 0.1M
2024-01-19 39.65 41.70 39.65 40.40 0.1M
2024-01-18 39.65 41.85 39.60 40.65 0.1M
2024-01-17 43.60 43.60 39.50 41.10 0.2M
2024-01-16 42.20 43.65 41.30 43.15 0.4M
2024-01-15 39.35 42.20 39.15 42.20 0.3M
2024-01-12 38.60 40.30 38.60 39.60 0.0M
2024-01-11 39.35 40.90 38.85 39.00 0.1M
2024-01-10 39.10 42.20 39.00 41.20 0.3M
2024-01-09 40.80 40.80 38.10 39.10 0.1M
2024-01-08 39.20 43.65 39.20 40.60 0.3M
2024-01-05 36.20 39.20 36.00 39.20 0.1M
2024-01-04 35.20 36.35 35.20 36.20 0.0M
2024-01-03 36.40 36.70 35.30 35.95 0.1M
2024-01-02 36.15 37.20 36.10 37.20 0.0M