SYNergy ScienTech Corp (6558)

6558
🏛️ Taiwan →
48.90
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 22.00 22.20 21.85 21.85 0.1M
2022-12-29 21.50 21.75 21.00 21.75 0.1M
2022-12-28 22.30 22.35 21.45 21.65 0.2M
2022-12-27 22.25 22.40 22.00 22.10 0.1M
2022-12-26 22.45 22.45 22.00 22.15 0.1M
2022-12-23 21.80 22.95 21.50 22.25 0.5M
2022-12-22 22.00 22.30 21.75 21.95 0.1M
2022-12-21 21.85 22.45 21.60 21.70 0.2M
2022-12-20 22.10 23.20 21.85 21.85 0.4M
2022-12-19 22.85 23.00 22.25 22.45 0.2M
2022-12-16 23.50 23.50 22.80 22.85 0.5M
2022-12-15 24.35 24.35 23.90 23.95 0.3M
2022-12-14 23.90 24.65 23.80 24.35 0.4M
2022-12-13 24.90 25.10 23.85 23.90 0.3M
2022-12-12 24.30 24.65 23.70 24.40 0.3M
2022-12-09 24.90 25.40 24.30 24.30 0.5M
2022-12-08 24.55 25.30 24.55 24.70 0.5M
2022-12-07 25.40 26.10 24.50 24.70 1.3M
2022-12-06 26.95 27.30 26.05 26.15 1.1M
2022-12-05 27.00 28.55 25.85 27.35 6.0M
2022-12-02 24.30 26.50 24.15 26.50 2.6M
2022-12-01 24.25 24.70 23.80 24.10 0.6M
2022-11-30 24.05 24.40 23.70 24.20 0.5M
2022-11-29 23.70 25.65 23.60 24.05 1.4M
2022-11-28 24.35 24.40 23.65 23.85 0.6M
2022-11-25 24.55 24.80 23.90 24.45 0.9M
2022-11-24 25.00 25.30 24.00 24.50 2.6M
2022-11-23 23.30 25.00 23.30 25.00 6.0M
2022-11-22 20.70 22.75 20.70 22.75 2.2M
2022-11-21 21.00 21.00 20.60 20.70 0.1M
2022-11-18 20.65 20.80 20.55 20.65 0.1M
2022-11-17 20.45 20.90 20.45 20.90 0.1M
2022-11-16 20.65 20.75 20.20 20.60 0.2M
2022-11-15 21.00 21.00 20.50 20.65 0.1M
2022-11-14 21.35 21.35 20.85 21.00 0.2M
2022-11-11 20.95 21.60 20.20 21.05 0.3M
2022-11-10 20.80 20.85 20.25 20.45 0.2M
2022-11-09 21.20 21.20 20.70 20.90 0.2M
2022-11-08 21.80 21.85 20.70 20.85 0.5M
2022-11-07 21.80 22.10 21.20 21.65 0.6M
2022-11-04 21.50 21.70 20.70 21.40 0.7M
2022-11-03 20.55 22.30 20.35 21.65 1.9M
2022-11-02 18.75 20.75 18.60 20.75 2.0M
2022-11-01 17.20 18.90 17.20 18.90 0.5M
2022-10-31 17.00 17.20 17.00 17.20 0.0M
2022-10-28 16.80 17.00 16.75 17.00 0.0M
2022-10-27 16.85 17.15 16.70 17.15 0.1M
2022-10-26 16.65 16.85 16.60 16.65 0.1M
2022-10-25 16.90 16.90 16.40 16.65 0.1M
2022-10-24 17.00 17.10 16.60 16.65 0.1M
2022-10-21 16.85 16.95 16.50 16.50 0.1M
2022-10-20 16.90 17.60 16.70 16.85 0.1M
2022-10-19 17.30 17.35 17.10 17.30 0.1M
2022-10-18 17.40 17.40 17.15 17.25 0.1M
2022-10-17 17.70 17.70 17.15 17.30 0.0M
2022-10-14 17.30 17.80 17.30 17.80 0.1M
2022-10-13 18.50 18.50 16.85 16.85 0.1M
2022-10-12 18.45 18.75 18.30 18.35 0.0M
2022-10-11 19.20 19.20 18.35 18.45 0.1M
2022-10-07 19.40 19.40 19.10 19.15 0.0M
2022-10-06 19.50 19.50 19.30 19.50 0.0M
2022-10-05 19.50 20.00 19.35 19.45 0.1M
2022-10-04 19.30 19.55 19.20 19.55 0.0M
2022-10-03 18.75 18.95 18.55 18.80 0.0M
2022-09-30 18.50 18.90 18.25 18.65 0.2M
2022-09-29 19.10 19.10 18.70 18.95 0.1M
2022-09-28 19.55 19.55 18.70 18.70 0.1M
2022-09-27 19.50 19.90 19.40 19.90 0.1M
2022-09-26 19.80 19.90 19.10 19.50 0.2M
2022-09-23 20.25 20.55 20.00 20.25 0.1M
2022-09-22 20.05 20.30 19.85 20.25 0.2M
2022-09-21 20.70 20.70 20.25 20.35 0.1M
2022-09-20 21.15 21.15 20.75 20.90 0.1M
2022-09-19 21.95 21.95 21.00 21.00 0.1M
2022-09-16 21.35 21.95 21.30 21.35 0.1M
2022-09-15 21.40 21.95 21.40 21.45 0.1M
2022-09-14 21.20 21.65 21.20 21.50 0.1M
2022-09-13 22.00 22.15 21.50 21.80 0.1M
2022-09-12 22.00 22.00 21.30 21.85 0.3M
2022-09-08 21.65 22.05 21.20 21.35 0.1M
2022-09-07 21.55 21.55 20.95 21.15 0.1M
2022-09-06 21.50 23.20 21.50 21.50 0.2M
2022-09-05 22.40 22.40 22.00 22.00 0.1M
2022-09-02 22.55 22.60 22.35 22.35 0.1M
2022-09-01 22.60 22.60 22.20 22.60 0.2M
2022-08-31 23.10 23.25 22.50 22.70 0.2M
2022-08-30 23.00 23.50 22.50 22.70 0.3M
2022-08-29 22.50 23.00 22.20 23.00 0.1M
2022-08-26 22.85 23.35 22.85 23.00 0.1M
2022-08-25 23.00 23.70 22.60 22.85 0.3M
2022-08-24 22.70 22.70 22.45 22.45 0.0M
2022-08-23 23.20 23.20 22.50 22.65 0.1M
2022-08-22 23.40 23.55 22.65 23.00 0.3M
2022-08-19 22.40 23.10 22.35 22.60 0.1M
2022-08-18 22.35 22.40 22.15 22.30 0.1M
2022-08-17 22.70 22.70 22.10 22.20 0.1M
2022-08-16 22.90 23.00 22.65 22.65 0.1M
2022-08-15 22.85 23.00 22.50 22.90 0.1M
2022-08-12 22.00 22.95 22.00 22.85 0.2M
2022-08-11 21.80 22.15 21.80 22.00 0.1M
2022-08-10 21.60 22.25 21.30 22.10 0.2M
2022-08-09 21.75 21.80 21.40 21.75 0.1M
2022-08-08 21.20 21.55 21.00 21.45 0.1M
2022-08-05 21.35 21.50 21.20 21.35 0.1M
2022-08-04 21.50 21.50 20.70 20.95 0.0M
2022-08-03 21.30 21.40 20.90 21.15 0.1M
2022-08-02 21.65 21.65 21.25 21.30 0.1M
2022-08-01 21.65 21.95 21.50 21.95 0.1M
2022-07-29 21.70 21.80 21.60 21.65 0.1M
2022-07-28 21.85 21.85 21.35 21.35 0.1M
2022-07-27 21.90 21.90 21.55 21.60 0.0M
2022-07-26 21.85 21.85 21.50 21.85 0.1M
2022-07-25 21.90 22.40 21.70 22.05 0.1M
2022-07-22 22.05 22.10 21.75 21.90 0.0M
2022-07-21 21.30 22.15 21.30 22.05 0.2M
2022-07-20 21.55 21.70 21.15 21.20 0.2M
2022-07-19 21.05 21.25 20.95 21.05 0.0M
2022-07-18 21.10 21.50 21.05 21.05 0.1M
2022-07-15 20.85 21.20 20.70 20.90 0.1M
2022-07-14 20.30 21.05 20.10 20.65 0.1M
2022-07-13 20.20 20.55 20.20 20.30 0.1M
2022-07-12 20.60 20.60 19.80 19.95 0.1M
2022-07-11 21.20 21.30 20.60 20.60 0.1M
2022-07-08 20.75 20.90 20.50 20.75 0.1M
2022-07-07 20.15 20.75 20.05 20.75 0.1M
2022-07-06 20.65 20.75 19.95 20.00 0.1M
2022-07-05 20.90 20.95 20.20 20.60 0.1M
2022-07-04 19.90 20.75 19.90 20.45 0.0M
2022-07-01 21.00 21.75 20.00 20.00 0.2M
2022-06-30 22.10 22.10 21.30 21.35 0.1M
2022-06-29 22.10 22.25 22.00 22.15 0.0M
2022-06-28 22.35 22.35 22.20 22.20 0.0M
2022-06-27 22.50 22.70 22.35 22.60 0.1M
2022-06-24 21.60 22.45 21.60 22.05 0.1M
2022-06-23 21.50 22.20 21.15 21.60 0.1M
2022-06-22 21.85 21.85 21.20 21.40 0.1M
2022-06-21 21.10 22.15 21.10 22.15 0.1M
2022-06-20 22.25 22.25 21.35 21.45 0.2M
2022-06-17 22.05 22.45 22.05 22.15 0.1M
2022-06-16 23.60 23.60 22.35 22.50 0.1M
2022-06-15 23.45 23.80 23.30 23.50 0.1M
2022-06-14 23.50 23.70 22.90 23.40 0.1M
2022-06-13 24.00 24.00 23.60 23.70 0.1M
2022-06-10 24.95 25.00 24.45 24.50 0.1M
2022-06-09 24.75 25.00 24.25 24.90 0.3M
2022-06-08 24.35 24.50 24.10 24.25 0.1M
2022-06-07 24.80 24.85 24.15 24.30 0.1M
2022-06-06 24.55 24.55 24.10 24.40 0.1M
2022-06-02 23.85 25.30 23.80 24.50 0.3M
2022-06-01 23.50 24.00 23.50 23.85 0.0M
2022-05-31 24.00 24.00 23.20 23.75 0.1M
2022-05-30 24.10 24.30 23.80 24.05 0.2M
2022-05-27 23.60 24.10 23.45 23.75 0.1M
2022-05-26 23.70 23.75 23.30 23.40 0.0M
2022-05-25 23.45 24.00 23.45 23.60 0.1M
2022-05-24 23.80 23.95 23.05 23.10 0.1M
2022-05-23 24.05 24.05 23.70 23.75 0.1M
2022-05-20 23.45 23.70 23.05 23.65 0.1M
2022-05-19 22.80 23.05 22.60 23.00 0.0M
2022-05-18 23.25 23.40 23.05 23.10 0.1M
2022-05-17 22.55 23.15 22.55 23.15 0.1M
2022-05-16 22.60 23.20 22.35 22.65 0.1M
2022-05-13 22.00 22.40 21.90 22.25 0.2M
2022-05-12 23.00 23.10 21.75 21.80 0.2M
2022-05-11 23.05 23.50 23.00 23.10 0.1M
2022-05-10 22.15 23.75 22.15 23.40 0.2M
2022-05-09 24.90 24.90 23.90 24.10 0.1M
2022-05-06 24.65 24.95 24.55 24.80 0.0M
2022-05-05 25.05 25.75 24.50 25.25 0.1M
2022-05-04 25.10 25.30 24.90 25.00 0.1M
2022-05-03 24.30 24.85 24.30 24.65 0.0M
2022-04-29 24.45 25.00 24.25 24.30 0.1M
2022-04-28 24.00 24.50 23.85 24.30 0.1M
2022-04-27 25.35 25.35 23.85 24.00 0.4M
2022-04-25 27.10 27.10 26.20 26.25 0.1M
2022-04-22 27.30 27.30 26.50 27.10 0.1M
2022-04-21 27.00 28.60 27.00 27.55 0.3M
2022-04-20 26.80 27.20 26.80 26.95 0.1M
2022-04-19 26.90 27.45 26.90 26.90 0.1M
2022-04-18 26.40 27.05 26.40 26.90 0.1M
2022-04-15 27.75 27.75 27.20 27.35 0.1M
2022-04-14 26.50 28.35 26.50 28.20 0.3M
2022-04-13 26.55 26.80 26.45 26.50 0.1M
2022-04-12 27.00 27.00 26.50 26.55 0.2M
2022-04-11 27.90 27.90 26.80 26.85 0.3M
2022-04-08 28.60 28.60 27.95 27.95 0.1M
2022-04-07 28.55 28.55 28.00 28.00 0.1M
2022-04-06 28.70 28.70 28.25 28.55 0.0M
2022-04-01 28.65 28.75 28.65 28.75 0.1M
2022-03-31 29.05 29.05 28.50 28.65 0.1M
2022-03-30 29.10 29.30 28.75 29.25 0.1M
2022-03-29 28.70 29.80 28.45 28.65 0.1M
2022-03-28 29.00 29.00 28.25 28.75 0.1M
2022-03-25 29.15 29.25 29.10 29.10 0.0M
2022-03-24 29.35 29.35 29.10 29.25 0.0M
2022-03-23 29.95 29.95 29.10 29.35 0.1M
2022-03-22 29.45 29.50 29.20 29.40 0.1M
2022-03-21 29.25 29.50 29.25 29.30 0.1M
2022-03-18 28.60 28.90 28.50 28.80 0.1M
2022-03-17 28.50 28.80 28.40 28.60 0.2M
2022-03-16 28.75 28.80 28.05 28.50 0.1M
2022-03-15 29.30 29.30 28.45 28.60 0.2M
2022-03-14 30.00 30.40 29.15 29.30 0.1M
2022-03-11 30.00 30.00 29.10 29.35 0.2M
2022-03-10 30.30 30.50 30.05 30.10 0.1M
2022-03-09 29.55 30.15 29.55 30.05 0.0M
2022-03-08 30.30 30.75 29.00 29.55 0.2M
2022-03-07 31.30 31.30 30.30 30.30 0.1M
2022-03-04 30.85 31.55 30.85 31.30 0.1M
2022-03-03 31.80 31.85 30.80 31.50 0.1M
2022-03-02 30.50 30.90 30.40 30.75 0.1M
2022-03-01 30.70 30.95 30.40 30.90 0.1M
2022-02-25 31.20 31.25 29.65 30.60 0.2M
2022-02-24 31.50 31.70 31.00 31.00 0.2M
2022-02-23 31.50 31.80 31.45 31.60 0.1M
2022-02-22 31.60 31.70 31.35 31.45 0.1M
2022-02-21 31.60 31.95 31.30 31.70 0.1M
2022-02-18 31.50 32.00 31.45 32.00 0.1M
2022-02-17 31.65 32.15 31.65 31.85 0.1M
2022-02-16 31.60 32.00 31.60 31.75 0.1M
2022-02-15 31.50 32.00 31.50 31.55 0.0M
2022-02-14 32.20 32.20 31.20 31.50 0.1M
2022-02-11 32.50 32.75 32.20 32.30 0.1M
2022-02-10 32.80 33.20 32.75 32.95 0.1M
2022-02-09 31.85 32.95 31.85 32.70 0.1M
2022-02-08 32.45 32.45 31.30 32.10 0.1M
2022-02-07 31.45 32.20 31.45 31.95 0.1M
2022-01-26 31.25 31.75 31.00 31.50 0.1M
2022-01-25 31.90 32.45 31.55 31.55 0.1M
2022-01-24 32.00 32.25 31.60 31.90 0.2M
2022-01-21 33.50 33.90 32.60 32.60 0.2M
2022-01-20 32.90 33.70 32.60 33.65 0.1M
2022-01-19 32.40 33.00 32.05 33.00 0.1M
2022-01-18 32.55 32.95 32.25 32.60 0.1M
2022-01-17 32.05 32.60 31.90 32.55 0.1M
2022-01-14 33.30 33.30 31.95 32.30 0.3M
2022-01-13 33.40 33.50 33.20 33.30 0.1M
2022-01-12 33.40 34.20 33.10 33.40 0.1M
2022-01-11 34.05 34.05 33.25 33.35 0.2M
2022-01-10 33.60 34.00 33.10 33.30 0.2M
2022-01-07 34.20 34.75 33.50 33.80 0.3M
2022-01-06 34.30 34.75 34.15 34.20 0.3M
2022-01-05 35.25 35.60 34.50 34.75 0.6M
2022-01-04 37.50 37.95 35.60 35.85 2.4M
2022-01-03 33.00 36.30 33.00 36.30 1.7M