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
2023-12-29 27.70 27.70 26.95 27.05 0.2M
2023-12-28 27.65 27.80 27.40 27.50 0.1M
2023-12-27 27.95 27.95 27.45 27.55 0.1M
2023-12-26 27.20 27.80 27.20 27.80 0.2M
2023-12-25 27.35 27.40 27.15 27.20 0.1M
2023-12-22 27.45 27.60 27.10 27.50 0.2M
2023-12-21 27.35 27.70 27.35 27.40 0.2M
2023-12-20 27.10 27.75 27.05 27.75 0.2M
2023-12-19 27.55 27.55 26.80 27.00 0.3M
2023-12-18 27.30 28.35 27.20 27.30 0.3M
2023-12-15 27.20 27.50 27.20 27.35 0.2M
2023-12-14 27.50 27.70 27.10 27.15 0.4M
2023-12-13 27.50 27.55 27.20 27.35 0.3M
2023-12-12 27.95 28.00 26.60 27.30 1.1M
2023-12-11 28.80 28.80 28.00 28.00 1.2M
2023-12-08 29.00 31.45 29.00 29.45 5.1M
2023-12-07 28.25 28.75 28.05 28.60 0.4M
2023-12-06 28.40 28.65 28.10 28.15 0.4M
2023-12-05 29.05 29.05 28.00 28.10 0.9M
2023-12-04 29.20 29.80 28.95 29.10 0.9M
2023-12-01 29.85 29.85 28.90 28.90 1.0M
2023-11-30 30.30 30.60 29.45 29.75 2.2M
2023-11-29 28.10 29.75 28.00 29.20 1.9M
2023-11-28 27.95 28.25 27.55 28.00 0.4M
2023-11-27 28.65 28.65 27.75 27.80 0.8M
2023-11-24 28.90 28.95 28.35 28.65 0.6M
2023-11-23 29.60 30.40 28.75 28.85 2.3M
2023-11-22 28.90 29.10 28.40 28.75 1.5M
2023-11-21 30.75 31.05 28.60 29.45 5.2M
2023-11-20 28.40 30.25 28.00 30.25 8.2M
2023-11-17 25.35 27.50 25.35 27.50 4.6M
2023-11-16 25.80 25.80 24.80 25.00 0.6M
2023-11-15 25.90 26.10 25.30 25.40 0.7M
2023-11-14 25.55 26.00 25.25 25.60 1.0M
2023-11-13 26.15 26.25 24.70 26.20 1.3M
2023-11-10 26.20 26.45 25.35 26.00 1.0M
2023-11-09 26.00 27.50 25.95 26.80 3.0M
2023-11-08 25.00 26.30 24.75 25.70 1.9M
2023-11-07 23.75 26.20 23.70 25.00 2.8M
2023-11-06 24.20 24.75 23.35 24.00 1.7M
2023-11-03 22.55 24.50 22.30 24.50 2.3M
2023-11-02 20.40 22.30 20.40 22.30 0.4M
2023-11-01 20.40 20.80 20.20 20.30 0.1M
2023-10-31 21.00 21.00 20.40 20.40 0.1M
2023-10-30 21.15 21.30 20.85 21.00 0.1M
2023-10-27 21.45 21.45 21.10 21.10 0.0M
2023-10-26 21.80 21.80 21.20 21.35 0.1M
2023-10-25 21.45 21.95 21.40 21.80 0.0M
2023-10-24 21.10 21.40 21.00 21.30 0.0M
2023-10-23 21.55 21.60 21.05 21.10 0.1M
2023-10-20 22.20 22.20 21.70 21.75 0.1M
2023-10-19 22.60 22.60 22.40 22.50 0.0M
2023-10-18 22.50 22.90 22.25 22.80 0.0M
2023-10-17 22.75 22.75 22.20 22.60 0.1M
2023-10-16 22.65 22.70 22.40 22.70 0.0M
2023-10-13 22.60 22.80 22.60 22.65 0.1M
2023-10-12 22.40 22.60 22.40 22.60 0.0M
2023-10-11 22.50 22.65 22.15 22.45 0.1M
2023-10-06 22.55 22.55 22.30 22.45 0.0M
2023-10-05 22.70 22.70 22.40 22.60 0.0M
2023-10-04 22.55 22.55 22.25 22.35 0.1M
2023-10-03 22.65 22.65 22.50 22.60 0.0M
2023-10-02 22.75 22.90 22.65 22.65 0.0M
2023-09-28 22.55 22.65 22.50 22.55 0.0M
2023-09-27 22.85 22.85 22.55 22.55 0.0M
2023-09-26 22.90 23.10 22.50 22.55 0.1M
2023-09-25 22.85 22.90 22.55 22.80 0.0M
2023-09-22 23.25 23.25 22.80 22.85 0.0M
2023-09-21 23.05 23.05 22.75 22.85 0.1M
2023-09-20 23.30 23.30 23.10 23.15 0.0M
2023-09-19 23.25 23.45 23.10 23.30 0.0M
2023-09-18 22.85 23.65 22.85 23.45 0.1M
2023-09-15 22.80 23.10 22.75 23.00 0.0M
2023-09-14 23.05 23.10 22.70 22.75 0.1M
2023-09-13 22.75 23.30 22.75 22.95 0.1M
2023-09-12 22.35 23.10 22.30 22.85 0.1M
2023-09-11 22.80 22.80 22.20 22.40 0.2M
2023-09-08 22.75 23.00 22.55 22.65 0.1M
2023-09-07 23.30 23.30 22.85 23.10 0.1M
2023-09-06 23.75 23.75 23.40 23.45 0.1M
2023-09-05 23.95 23.95 23.55 23.80 0.1M
2023-09-04 24.25 24.25 23.50 23.65 0.1M
2023-09-01 23.85 23.90 23.60 23.75 0.0M
2023-08-31 23.40 24.10 23.40 23.90 0.1M
2023-08-30 23.30 23.35 23.05 23.35 0.0M
2023-08-29 22.70 23.10 22.70 23.05 0.0M
2023-08-28 23.00 23.00 22.65 22.70 0.1M
2023-08-25 23.40 23.40 23.00 23.10 0.1M
2023-08-24 22.75 23.40 22.75 22.85 0.2M
2023-08-23 22.80 23.30 22.65 22.70 0.1M
2023-08-22 23.15 23.15 22.55 22.60 0.1M
2023-08-21 23.80 23.80 23.05 23.15 0.1M
2023-08-18 24.10 24.70 23.65 23.75 0.2M
2023-08-17 23.05 24.90 23.00 24.50 0.3M
2023-08-16 22.85 23.40 22.65 23.20 0.2M
2023-08-15 22.95 23.20 22.90 23.00 0.1M
2023-08-14 23.15 23.15 22.00 22.50 0.2M
2023-08-11 22.95 23.35 22.95 23.15 0.1M
2023-08-10 23.55 23.55 22.80 23.00 0.2M
2023-08-09 24.00 24.20 23.40 23.60 0.2M
2023-08-08 24.40 24.40 23.85 23.90 0.2M
2023-08-07 24.50 24.50 24.05 24.40 0.1M
2023-08-04 24.40 24.70 24.00 24.45 0.1M
2023-08-02 25.00 25.20 24.40 24.40 0.5M
2023-08-01 25.15 25.15 24.85 25.05 0.1M
2023-07-31 25.55 25.80 25.05 25.10 0.2M
2023-07-28 25.45 25.65 25.00 25.65 0.1M
2023-07-27 24.70 25.35 24.70 25.20 0.1M
2023-07-26 25.00 25.05 24.70 24.70 0.1M
2023-07-25 25.15 25.15 24.75 25.00 0.1M
2023-07-24 25.45 25.45 24.75 24.90 0.3M
2023-07-21 25.95 25.95 25.15 25.55 0.2M
2023-07-20 25.35 26.10 25.35 25.90 0.1M
2023-07-19 25.90 26.05 25.30 25.35 0.2M
2023-07-18 26.55 26.60 25.65 25.75 0.3M
2023-07-17 26.20 26.70 25.85 26.65 0.2M
2023-07-14 26.50 26.85 26.40 26.40 0.1M
2023-07-13 26.50 26.70 26.20 26.20 0.2M
2023-07-12 27.15 27.20 26.20 26.25 0.4M
2023-07-11 27.15 27.55 27.10 27.10 0.2M
2023-07-10 27.60 27.60 26.90 27.10 0.2M
2023-07-07 27.55 27.65 27.05 27.20 0.2M
2023-07-06 27.20 28.35 27.20 27.90 0.3M
2023-07-05 27.80 27.90 27.15 27.25 0.5M
2023-07-04 28.00 28.20 27.60 27.90 0.1M
2023-07-03 28.15 28.20 27.70 27.95 0.3M
2023-06-30 28.10 28.25 27.75 28.10 0.3M
2023-06-29 28.55 28.85 28.10 28.20 0.2M
2023-06-28 27.95 28.70 27.95 28.45 0.2M
2023-06-27 28.00 28.55 27.50 27.75 0.4M
2023-06-26 29.15 29.15 27.65 28.00 0.6M
2023-06-21 28.80 29.20 28.50 29.10 0.2M
2023-06-20 28.85 29.00 28.30 28.80 0.3M
2023-06-19 29.25 29.30 28.75 28.85 0.4M
2023-06-16 30.10 30.15 29.25 29.25 0.5M
2023-06-15 29.90 30.25 29.10 30.10 0.4M
2023-06-14 30.20 30.50 29.55 29.60 0.5M
2023-06-13 30.20 30.70 30.00 30.20 0.4M
2023-06-12 31.25 31.50 30.10 30.20 0.5M
2023-06-09 31.25 31.75 30.50 30.90 0.4M
2023-06-08 31.90 31.90 30.75 31.25 0.5M
2023-06-07 33.40 33.40 31.65 31.95 0.7M
2023-06-06 33.00 33.85 32.25 32.90 0.6M
2023-06-05 33.40 34.50 32.90 33.35 1.3M
2023-06-02 31.85 33.75 31.85 33.00 1.3M
2023-06-01 30.90 32.20 30.50 32.05 1.3M
2023-05-31 30.10 31.75 30.00 30.95 1.2M
2023-05-30 30.15 30.25 29.65 29.80 0.3M
2023-05-29 28.20 30.35 28.20 30.20 0.9M
2023-05-26 31.20 31.30 28.90 28.90 1.8M
2023-05-25 30.85 31.25 30.60 31.15 0.5M
2023-05-24 31.20 31.35 30.60 31.15 0.6M
2023-05-23 30.30 31.30 29.80 31.20 1.4M
2023-05-22 29.40 30.70 29.40 30.20 0.7M
2023-05-19 30.15 30.15 29.05 29.25 0.8M
2023-05-18 30.50 30.60 29.55 29.90 0.6M
2023-05-17 29.65 30.35 29.40 30.15 1.3M
2023-05-16 29.05 30.80 29.05 29.70 4.1M
2023-05-15 27.10 29.30 26.90 28.80 1.0M
2023-05-12 26.95 27.50 26.40 27.10 0.6M
2023-05-11 29.05 29.05 27.35 27.35 0.7M
2023-05-10 28.85 29.35 28.40 28.90 0.7M
2023-05-09 28.95 29.25 28.00 28.10 0.3M
2023-05-08 28.45 29.10 28.40 28.80 0.3M
2023-05-05 28.15 28.45 27.75 28.40 0.3M
2023-05-04 27.90 28.10 27.25 28.05 0.3M
2023-05-03 28.90 28.90 27.80 27.90 0.5M
2023-05-02 29.15 29.95 28.75 28.90 0.9M
2023-04-28 28.50 29.60 28.45 28.75 1.5M
2023-04-27 27.50 28.40 26.90 28.30 0.7M
2023-04-26 27.00 27.40 26.30 27.40 0.4M
2023-04-25 28.15 28.45 26.95 27.05 1.0M
2023-04-24 26.45 28.30 26.40 27.80 0.7M
2023-04-21 27.30 27.75 26.20 26.20 0.5M
2023-04-20 28.15 28.60 27.10 27.50 0.4M
2023-04-19 28.30 28.50 27.70 27.85 0.4M
2023-04-18 27.65 29.45 27.55 28.25 1.5M
2023-04-17 26.75 27.65 26.70 27.35 0.5M
2023-04-14 26.70 27.00 26.50 26.90 0.2M
2023-04-13 27.00 27.30 26.60 26.60 0.2M
2023-04-12 26.60 27.15 26.50 26.95 0.2M
2023-04-11 27.25 27.70 26.55 26.65 0.4M
2023-04-10 26.80 27.25 26.55 27.05 0.2M
2023-04-07 26.80 26.95 26.40 26.50 0.2M
2023-04-06 27.00 27.10 26.50 26.80 0.1M
2023-03-31 27.00 27.25 26.75 27.00 0.2M
2023-03-30 26.80 27.35 26.20 27.05 0.3M
2023-03-29 26.30 26.60 26.10 26.40 0.2M
2023-03-28 27.40 27.40 26.20 26.20 0.5M
2023-03-27 27.45 28.20 26.95 27.30 0.5M
2023-03-24 26.95 27.75 26.70 27.25 0.5M
2023-03-23 26.85 26.90 26.50 26.90 0.3M
2023-03-22 27.50 27.60 26.50 26.75 0.4M
2023-03-21 26.40 27.35 26.35 26.95 0.5M
2023-03-20 25.70 26.60 25.70 26.30 0.3M
2023-03-17 26.45 27.05 26.10 26.10 0.4M
2023-03-16 27.45 27.60 25.40 26.30 1.2M
2023-03-15 28.95 28.95 27.65 27.65 1.0M
2023-03-14 26.65 29.25 26.65 28.45 2.1M
2023-03-13 27.20 27.40 26.50 26.90 0.5M
2023-03-10 28.25 28.55 27.20 27.40 0.7M
2023-03-09 29.00 29.15 28.05 28.25 1.4M
2023-03-08 28.15 29.80 27.90 29.30 5.2M
2023-03-07 25.95 28.20 25.95 28.20 5.1M
2023-03-06 25.30 26.15 25.30 25.65 0.4M
2023-03-03 25.05 25.30 24.95 25.20 0.3M
2023-03-02 25.30 25.30 24.85 24.95 0.2M
2023-03-01 25.50 25.75 25.10 25.30 0.2M
2023-02-24 25.70 25.95 25.30 25.45 0.1M
2023-02-23 25.90 26.10 25.45 25.50 0.3M
2023-02-22 25.30 25.65 25.25 25.40 0.3M
2023-02-21 26.65 26.95 25.75 25.75 0.5M
2023-02-20 26.05 27.25 26.05 26.50 0.7M
2023-02-17 25.20 26.20 25.15 26.05 0.5M
2023-02-16 25.15 25.50 25.10 25.45 0.2M
2023-02-15 25.50 25.50 25.00 25.05 0.4M
2023-02-14 25.45 26.50 25.45 25.50 0.7M
2023-02-13 25.90 25.95 25.00 25.25 0.8M
2023-02-10 26.90 27.80 26.10 26.10 5.0M
2023-02-09 24.00 25.95 23.90 25.95 1.8M
2023-02-08 23.80 23.80 23.45 23.60 0.1M
2023-02-07 23.20 23.70 23.20 23.70 0.1M
2023-02-06 23.70 23.95 23.50 23.55 0.1M
2023-02-03 23.90 24.15 23.65 23.95 0.2M
2023-02-02 24.00 24.00 23.50 23.90 0.2M
2023-02-01 23.80 24.00 23.50 23.80 0.2M
2023-01-31 23.00 23.95 23.00 23.65 0.3M
2023-01-30 22.75 23.20 22.55 23.00 0.2M
2023-01-17 22.50 22.70 22.30 22.55 0.1M
2023-01-16 22.70 22.70 22.20 22.50 0.1M
2023-01-13 22.40 22.80 22.25 22.35 0.2M
2023-01-12 22.30 22.45 22.10 22.15 0.1M
2023-01-11 22.75 22.75 22.20 22.25 0.3M
2023-01-10 23.00 24.15 22.55 22.70 1.4M
2023-01-09 22.35 23.30 22.20 22.35 0.3M
2023-01-06 22.05 22.25 21.95 22.15 0.0M
2023-01-05 22.30 22.50 21.90 22.05 0.1M
2023-01-04 22.50 22.70 22.20 22.30 0.1M
2023-01-03 21.85 22.70 21.75 22.40 0.1M