SYNergy ScienTech Corp (6558)

6558
🏛️ Taiwan →
47.65
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 48.90 49.00 47.65 47.65 1.1M
2025-09-30 47.20 48.95 47.20 48.90 2.0M
2025-09-26 49.10 49.10 46.80 46.95 1.5M
2025-09-25 49.15 50.30 48.85 48.95 2.2M
2025-09-24 48.85 50.20 48.40 48.95 3.8M
2025-09-23 48.90 49.25 48.40 48.45 1.2M
2025-09-22 48.85 49.05 48.05 48.50 1.5M
2025-09-19 49.75 50.20 48.55 48.55 1.5M
2025-09-18 50.30 50.70 49.35 49.70 1.5M
2025-09-17 49.15 50.90 49.15 50.30 2.3M
2025-09-16 49.95 50.40 49.00 49.15 2.2M
2025-09-15 52.80 52.90 50.00 50.00 2.9M
2025-09-12 54.80 54.90 51.90 53.00 6.4M
2025-09-11 54.20 57.40 54.20 54.30 18.3M
2025-09-10 55.00 57.50 53.60 54.50 13.8M
2025-09-09 53.50 55.10 53.00 53.90 6.2M
2025-09-08 54.00 54.90 53.40 53.50 4.4M
2025-09-05 52.30 55.00 51.90 53.70 10.0M
2025-09-04 53.80 54.90 51.70 51.80 3.5M
2025-09-03 53.70 54.80 53.10 53.10 4.0M
2025-09-02 53.00 53.90 50.90 53.80 4.8M
2025-09-01 54.30 54.30 51.90 52.00 3.6M
2025-08-29 56.00 56.30 54.60 54.60 4.1M
2025-08-28 56.00 58.00 54.80 56.00 13.2M
2025-08-27 54.30 56.80 54.30 56.00 10.5M
2025-08-26 54.20 54.60 53.30 53.40 2.7M
2025-08-25 55.60 56.20 54.00 54.20 4.8M
2025-08-22 56.30 57.20 53.70 54.50 11.6M
2025-08-21 54.30 57.60 54.30 56.00 15.7M
2025-08-20 54.90 55.50 52.10 53.10 6.9M
2025-08-19 56.70 57.70 54.00 55.20 15.1M
2025-08-18 53.70 56.80 53.20 56.00 27.6M
2025-08-15 50.60 54.30 50.60 52.90 19.5M
2025-08-14 51.70 51.70 49.55 50.40 5.5M
2025-08-13 49.50 52.00 49.50 50.50 13.0M
2025-08-12 50.00 50.50 49.25 49.25 2.6M
2025-08-11 50.50 50.70 49.25 50.00 3.6M
2025-08-08 50.50 52.40 49.65 50.60 12.7M
2025-08-07 51.20 52.00 50.10 50.50 10.5M
2025-08-06 48.90 52.60 48.80 51.10 21.6M
2025-08-05 49.10 49.80 48.95 48.95 2.7M
2025-08-04 48.05 49.60 47.60 48.90 4.3M
2025-08-01 46.00 49.50 45.30 48.65 8.3M
2025-07-31 48.20 48.50 47.00 47.00 2.3M
2025-07-30 48.35 49.30 47.65 48.10 4.6M
2025-07-29 48.05 49.00 47.35 48.35 4.1M
2025-07-28 48.25 48.95 47.55 48.35 3.4M
2025-07-25 48.80 48.80 47.80 47.80 1.8M
2025-07-24 48.50 49.35 48.25 48.75 3.4M
2025-07-23 48.65 49.70 48.20 48.40 2.6M
2025-07-22 50.00 50.10 47.70 48.20 4.6M
2025-07-21 51.00 51.70 49.85 50.00 4.8M
2025-07-18 51.50 52.50 50.70 51.10 14.1M
2025-07-17 49.75 53.00 49.75 51.50 26.8M
2025-07-16 49.40 51.50 48.85 49.90 10.9M
2025-07-15 48.60 50.30 48.60 49.55 6.0M
2025-07-14 49.60 49.85 48.60 48.60 3.0M
2025-07-11 49.50 50.90 49.50 49.60 5.5M
2025-07-10 50.00 51.50 49.75 50.40 11.0M
2025-07-09 49.55 51.80 48.50 50.40 21.3M
2025-07-08 49.45 49.75 48.15 48.60 5.2M
2025-07-07 52.50 53.70 49.70 49.75 7.9M
2025-07-04 54.60 55.30 52.00 52.20 11.0M
2025-07-03 55.10 55.40 53.20 54.60 13.0M
2025-07-02 54.30 56.40 53.30 55.10 27.4M
2025-07-01 55.60 58.40 54.30 54.30 47.4M
2025-06-30 57.50 57.60 55.50 55.70 18.1M
2025-06-27 55.80 59.40 53.70 57.30 100.8M
2025-06-26 50.70 54.10 50.70 54.10 19.5M
2025-06-25 47.50 50.80 47.20 49.25 17.0M
2025-06-24 45.70 48.20 45.65 46.25 3.3M
2025-06-23 45.55 45.55 44.30 45.00 1.4M
2025-06-20 47.60 49.25 46.45 46.45 1.9M
2025-06-19 49.30 49.40 47.25 47.25 1.2M
2025-06-18 49.00 49.80 48.60 49.30 2.0M
2025-06-17 49.35 50.20 48.30 49.00 2.7M
2025-06-16 48.90 49.10 48.20 48.85 1.7M
2025-06-13 49.05 50.60 48.40 49.25 9.9M
2025-06-12 47.45 51.70 47.25 49.50 15.0M
2025-06-11 47.15 47.90 47.05 47.75 1.8M
2025-06-10 46.45 47.95 46.20 46.90 4.7M
2025-06-09 46.80 46.90 45.45 46.00 2.1M
2025-06-06 47.20 47.50 46.05 46.90 2.5M
2025-06-05 47.60 49.00 47.30 47.30 4.3M
2025-06-04 47.70 48.60 47.45 47.50 2.7M
2025-06-03 48.30 48.60 47.15 47.20 3.3M
2025-06-02 49.80 49.90 47.80 48.00 3.1M
2025-05-29 51.70 51.90 50.30 50.30 3.6M
2025-05-28 53.00 53.60 50.70 51.20 10.1M
2025-05-27 52.50 53.50 51.00 52.50 13.4M
2025-05-26 49.90 53.90 49.70 52.50 25.9M
2025-05-23 49.60 52.00 48.55 50.40 8.8M
2025-05-22 50.00 50.00 48.85 49.10 2.9M
2025-05-21 50.50 51.20 50.10 50.30 2.4M
2025-05-20 51.50 51.90 49.90 50.00 3.8M
2025-05-19 52.40 53.00 50.30 50.30 5.2M
2025-05-16 51.90 54.60 51.50 52.60 14.9M
2025-05-15 51.80 52.40 51.40 51.90 3.8M
2025-05-14 52.00 52.50 51.30 52.00 6.8M
2025-05-13 52.00 52.90 50.60 51.00 9.0M
2025-05-12 50.90 52.70 50.60 50.70 12.1M
2025-05-09 50.80 51.20 49.15 49.90 7.0M
2025-05-08 50.40 51.30 50.00 50.30 6.1M
2025-05-07 51.50 51.70 49.70 50.10 9.6M
2025-05-06 50.60 52.20 50.30 50.90 13.7M
2025-05-05 55.50 56.40 50.00 51.30 58.8M
2025-05-02 51.20 55.00 50.90 55.00 53.8M
2025-04-30 50.50 54.70 49.60 50.00 55.5M
2025-04-29 45.80 50.20 45.70 50.20 22.2M
2025-04-28 46.90 46.95 45.50 45.70 3.2M
2025-04-25 47.40 48.50 45.90 45.90 6.1M
2025-04-24 46.35 47.25 45.45 46.25 6.6M
2025-04-23 45.70 47.60 45.35 45.80 8.2M
2025-04-22 45.05 46.50 43.80 43.80 8.9M
2025-04-21 46.90 47.45 45.05 45.05 5.7M
2025-04-18 47.20 47.95 46.80 47.10 9.2M
2025-04-17 47.70 49.00 46.75 47.20 19.4M
2025-04-16 49.65 49.85 47.25 47.75 33.9M
2025-04-15 44.95 48.30 44.80 48.30 14.8M
2025-04-14 44.20 46.90 43.50 43.95 7.8M
2025-04-11 40.05 43.05 39.05 42.80 7.1M
2025-04-10 42.50 42.50 42.50 42.50 0.6M
2025-04-09 40.10 42.45 37.70 38.65 10.6M
2025-04-08 41.75 43.90 41.70 41.70 3.6M
2025-04-07 46.30 46.30 46.30 46.30 0.2M
2025-04-02 49.70 52.00 48.65 51.40 9.4M
2025-04-01 50.60 51.00 49.20 49.20 8.9M
2025-03-31 51.50 54.20 49.60 49.60 9.1M
2025-03-28 56.80 58.00 55.00 55.00 8.9M
2025-03-27 55.60 59.50 55.30 56.90 15.1M
2025-03-26 57.30 57.90 55.70 55.70 4.3M
2025-03-25 59.30 61.40 57.00 57.00 7.6M
2025-03-24 64.00 64.00 58.00 58.00 9.8M
2025-03-21 61.30 62.30 60.00 62.00 20.6M
2025-03-20 61.90 63.00 60.60 61.10 32.9M
2025-03-19 64.30 65.00 59.80 60.90 70.0M
2025-03-18 56.00 61.40 55.90 61.40 22.9M
2025-03-17 55.90 57.50 55.60 55.90 12.2M
2025-03-14 56.90 57.10 54.80 55.20 11.8M
2025-03-13 58.00 59.60 56.50 56.70 20.8M
2025-03-12 57.20 59.80 56.70 57.40 34.0M
2025-03-11 58.00 58.60 55.60 56.90 27.4M
2025-03-10 60.20 63.50 58.00 60.10 52.8M
2025-03-07 61.00 61.40 58.80 58.80 12.4M
2025-03-06 61.00 64.80 60.00 61.10 35.2M
2025-03-05 60.70 61.20 59.10 61.10 9.5M
2025-03-04 59.50 61.70 56.80 60.40 12.0M
2025-03-03 61.00 62.20 59.60 60.40 8.1M
2025-02-27 63.10 63.90 60.00 61.60 12.8M
2025-02-26 63.30 64.50 62.30 62.80 15.4M
2025-02-25 64.00 66.20 61.60 63.50 45.0M
2025-02-24 58.70 64.50 58.50 63.80 42.6M
2025-02-21 60.50 60.60 57.80 58.70 12.7M
2025-02-20 63.50 64.20 60.00 60.00 24.8M
2025-02-19 63.90 67.20 62.50 62.60 58.6M
2025-02-18 59.70 63.00 59.50 62.40 7.7M
2025-02-17 56.30 59.70 56.00 59.00 4.4M
2025-02-14 56.00 57.00 55.30 55.60 1.5M
2025-02-13 56.60 57.50 55.20 56.50 2.0M
2025-02-12 56.60 58.00 55.40 55.50 2.1M
2025-02-11 58.00 58.50 56.30 56.60 2.5M
2025-02-10 58.60 58.60 57.10 57.80 2.0M
2025-02-07 57.80 59.10 57.60 58.50 3.2M
2025-02-06 58.00 58.00 56.80 57.40 3.2M
2025-02-05 59.80 60.60 56.60 56.90 7.1M
2025-02-04 60.50 64.70 58.80 60.40 64.8M
2025-02-03 56.50 60.80 56.30 59.40 41.7M
2025-01-22 57.60 62.10 56.80 59.50 100.1M
2025-01-21 57.50 59.50 56.60 56.60 107.2M
2025-01-20 51.10 56.20 50.10 56.20 61.1M
2025-01-17 54.60 55.50 50.90 51.10 106.4M
2025-01-16 47.85 51.40 47.50 51.40 84.6M
2025-01-15 47.85 49.40 46.60 46.80 58.2M
2025-01-14 48.65 49.60 47.65 48.00 70.2M
2025-01-13 48.25 50.00 46.50 48.65 112.5M
2025-01-10 46.90 51.50 46.70 48.20 127.0M
2025-01-09 45.20 49.70 44.70 46.90 99.5M
2025-01-08 42.55 46.90 41.70 45.20 65.7M
2025-01-07 42.25 43.80 40.95 42.95 61.8M
2025-01-06 37.95 41.00 37.35 41.00 15.7M
2025-01-03 39.25 39.60 37.15 37.30 8.3M
2025-01-02 39.30 40.45 38.50 39.10 14.0M