Syscom Computer Engineering Co (2453)

2453
🏛️ Taiwan →
62.00
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
2025-09-26 61.00 62.00 59.80 62.00 1.3M
2025-09-25 61.30 61.60 60.70 61.00 0.4M
2025-09-24 61.30 61.60 60.60 60.90 0.7M
2025-09-23 62.20 62.60 61.00 61.20 1.3M
2025-09-22 61.80 62.50 61.40 61.50 0.8M
2025-09-19 63.40 63.50 61.80 61.80 1.1M
2025-09-18 61.20 63.50 61.20 63.20 2.1M
2025-09-17 61.60 62.10 61.00 61.10 1.0M
2025-09-16 62.80 62.90 61.20 62.00 1.4M
2025-09-15 62.50 63.30 61.40 62.50 2.7M
2025-09-12 65.00 65.00 61.90 62.40 7.9M
2025-09-11 62.60 64.20 62.20 63.80 8.1M
2025-09-10 61.90 63.10 61.70 62.00 2.2M
2025-09-09 60.40 61.60 60.00 61.60 1.5M
2025-09-08 59.20 60.20 59.20 59.60 0.4M
2025-09-05 60.00 60.00 58.90 59.00 0.7M
2025-09-04 60.50 61.10 59.60 59.60 0.6M
2025-09-03 61.30 61.70 59.80 60.20 1.2M
2025-09-02 61.30 62.00 59.40 60.20 1.3M
2025-09-01 62.40 62.90 60.80 61.00 1.5M
2025-08-29 63.00 63.20 61.30 61.30 1.3M
2025-08-28 62.70 63.50 62.20 62.30 1.9M
2025-08-27 62.60 63.20 61.90 62.70 3.2M
2025-08-26 61.70 63.60 60.60 62.50 5.6M
2025-08-25 59.00 62.50 59.00 61.60 3.4M
2025-08-22 58.00 59.30 58.00 58.50 0.7M
2025-08-21 57.70 59.30 57.70 58.00 0.6M
2025-08-20 58.10 58.80 56.60 57.40 1.1M
2025-08-19 59.10 59.50 58.50 58.50 0.6M
2025-08-18 58.40 59.50 58.30 59.20 0.8M
2025-08-15 58.80 58.80 57.90 58.30 0.6M
2025-08-14 58.70 59.30 57.80 58.70 0.9M
2025-08-13 58.70 59.20 57.90 58.40 1.0M
2025-08-12 58.70 59.10 57.30 58.20 1.6M
2025-08-11 59.90 59.90 59.20 59.90 0.9M
2025-08-08 60.50 60.60 59.60 60.30 0.7M
2025-08-07 60.40 60.70 59.50 60.50 1.0M
2025-08-06 60.60 61.00 60.20 60.30 1.1M
2025-08-05 60.10 61.20 60.00 61.00 4.0M
2025-08-04 57.20 59.40 56.50 59.20 1.6M
2025-08-01 56.10 57.80 56.10 57.40 1.0M
2025-07-31 57.10 57.10 56.30 57.00 0.4M
2025-07-30 56.30 57.20 55.90 57.00 0.6M
2025-07-29 57.90 58.00 56.30 56.60 1.8M
2025-07-28 56.50 60.00 56.30 58.30 4.1M
2025-07-25 56.00 56.00 55.40 55.50 0.2M
2025-07-24 56.40 56.50 55.20 56.00 0.5M
2025-07-23 53.70 56.40 53.70 56.20 1.2M
2025-07-22 56.10 56.10 53.60 53.60 1.5M
2025-07-21 56.60 56.70 55.90 55.90 0.4M
2025-07-18 57.00 57.10 56.10 56.50 0.6M
2025-07-17 55.30 56.70 55.30 56.40 0.6M
2025-07-16 55.70 56.10 55.30 55.30 0.5M
2025-07-15 56.00 56.30 55.50 55.70 0.4M
2025-07-14 56.80 56.90 56.00 56.00 0.3M
2025-07-11 56.50 56.90 56.20 56.60 0.4M
2025-07-10 57.80 57.80 56.00 56.10 0.9M
2025-07-09 58.30 58.90 57.80 58.50 1.1M
2025-07-08 57.40 58.60 57.30 57.30 0.7M
2025-07-07 58.10 58.10 57.00 57.40 0.4M
2025-07-04 59.00 59.50 57.80 57.80 0.6M
2025-07-03 59.00 59.30 58.60 59.00 0.4M
2025-07-02 59.30 61.60 58.40 58.40 3.6M
2025-07-01 57.40 58.50 57.40 58.10 0.5M
2025-06-30 58.30 58.40 57.30 57.40 0.3M
2025-06-27 58.10 58.90 58.00 58.20 0.6M
2025-06-26 57.90 58.30 57.90 57.90 0.2M
2025-06-25 58.40 58.70 57.80 57.90 0.3M
2025-06-24 57.30 58.40 57.30 58.20 0.4M
2025-06-23 55.70 57.00 54.80 56.80 0.4M
2025-06-20 56.90 57.50 55.60 56.20 0.7M
2025-06-19 58.00 58.10 56.90 56.90 0.6M
2025-06-18 57.80 58.00 57.50 58.00 0.3M
2025-06-17 57.60 57.90 57.10 57.30 0.6M
2025-06-16 58.00 58.00 56.90 57.10 0.6M
2025-06-13 59.80 60.20 58.00 58.00 1.6M
2025-06-12 58.60 59.70 58.60 59.40 1.0M
2025-06-11 58.60 59.20 58.20 58.50 0.6M
2025-06-10 58.80 58.90 58.30 58.50 0.8M
2025-06-09 58.70 59.40 57.30 59.30 1.2M
2025-06-06 58.80 59.30 57.50 57.90 1.0M
2025-06-05 59.90 60.10 58.80 58.80 0.6M
2025-06-04 59.60 60.70 59.60 59.60 0.8M
2025-06-03 59.70 59.80 59.00 59.10 0.8M
2025-06-02 58.40 59.90 57.40 59.70 1.2M
2025-05-29 59.00 59.40 58.50 58.80 0.7M
2025-05-28 60.00 60.20 58.40 58.60 0.9M
2025-05-27 59.70 61.60 59.20 59.30 2.0M
2025-05-26 59.80 59.90 58.90 59.10 1.0M
2025-05-23 60.90 61.40 59.30 59.90 1.0M
2025-05-22 60.60 61.00 59.80 60.70 0.6M
2025-05-21 61.10 61.50 60.50 61.00 0.9M
2025-05-20 60.90 61.40 60.30 60.50 0.6M
2025-05-19 61.00 61.60 60.20 60.20 1.1M
2025-05-16 62.60 62.70 61.20 61.30 1.5M
2025-05-15 63.60 64.70 62.40 62.50 2.1M
2025-05-14 63.10 63.50 62.80 63.50 1.1M
2025-05-13 64.50 65.50 62.70 62.70 2.8M
2025-05-12 63.20 63.70 63.00 63.40 1.2M
2025-05-09 62.20 63.50 61.90 62.70 1.4M
2025-05-08 62.70 62.90 61.80 61.80 0.9M
2025-05-07 62.90 63.60 61.80 61.90 1.9M
2025-05-06 61.00 62.90 61.00 62.60 1.4M
2025-05-05 64.00 64.00 59.60 61.00 2.9M
2025-05-02 64.20 64.90 62.90 63.30 2.1M
2025-04-30 65.50 65.60 62.90 63.30 4.1M
2025-04-29 65.50 66.10 64.50 65.30 5.8M
2025-04-28 64.30 66.40 63.10 65.50 9.4M
2025-04-25 64.10 66.00 63.20 64.20 21.3M
2025-04-24 60.00 64.40 59.90 62.80 13.3M
2025-04-23 57.90 60.90 57.60 59.80 5.4M
2025-04-22 57.90 58.50 55.80 55.80 1.9M
2025-04-21 60.40 61.30 57.70 58.10 2.9M
2025-04-18 60.10 61.50 59.30 60.30 3.7M
2025-04-17 60.70 61.70 59.00 59.80 5.0M
2025-04-16 61.40 63.70 60.50 60.50 6.5M
2025-04-15 58.50 61.70 58.40 61.50 5.3M
2025-04-14 56.90 58.80 56.40 56.80 2.6M
2025-04-11 55.50 55.70 52.70 55.30 2.5M
2025-04-10 55.90 55.90 55.90 55.90 0.4M
2025-04-09 56.10 57.70 50.50 50.90 5.8M
2025-04-08 55.70 58.00 55.70 56.10 4.9M
2025-04-07 61.80 61.80 61.80 61.80 0.1M
2025-04-02 69.70 70.70 68.30 68.60 4.6M
2025-04-01 69.30 71.10 67.60 69.70 13.6M
2025-03-31 64.00 68.50 63.90 67.40 10.7M
2025-03-28 70.10 70.60 66.60 66.90 4.6M
2025-03-27 72.50 72.50 70.00 70.20 6.2M
2025-03-26 75.00 78.20 71.30 73.10 28.3M
2025-03-25 75.40 76.20 73.40 74.50 17.8M
2025-03-24 76.10 78.00 73.80 74.70 40.6M
2025-03-21 74.60 79.00 74.60 75.60 79.1M
2025-03-20 67.40 73.10 67.30 73.10 22.2M
2025-03-19 67.90 67.90 66.50 66.50 3.5M
2025-03-18 66.90 68.10 66.50 67.70 5.4M
2025-03-17 66.60 67.50 65.10 66.40 7.2M
2025-03-14 62.50 65.90 61.10 64.80 3.6M
2025-03-13 61.90 63.90 61.00 61.50 1.9M
2025-03-12 62.60 63.00 60.80 60.80 1.0M
2025-03-11 61.20 61.80 59.00 61.60 1.2M
2025-03-10 61.10 63.50 60.60 62.10 1.1M
2025-03-07 62.50 63.80 61.00 61.00 1.7M
2025-03-06 63.10 63.50 62.40 62.50 0.6M
2025-03-05 63.40 63.60 62.60 62.80 0.9M
2025-03-04 59.60 63.70 59.60 63.50 1.9M
2025-03-03 61.20 61.80 60.20 60.90 0.8M
2025-02-27 63.30 64.70 62.10 62.10 1.6M
2025-02-26 62.70 63.60 62.30 63.00 0.9M
2025-02-25 64.30 64.60 62.70 62.70 1.6M
2025-02-24 64.70 65.00 64.20 64.60 1.5M
2025-02-21 65.90 66.70 65.10 65.40 1.5M
2025-02-20 67.70 68.20 66.00 66.00 2.9M
2025-02-19 66.90 67.20 65.60 66.80 3.2M
2025-02-18 66.50 66.90 65.60 66.40 2.4M
2025-02-17 65.50 66.20 63.80 66.20 2.5M
2025-02-14 65.60 65.70 64.60 65.00 2.1M
2025-02-13 66.10 68.40 65.20 65.60 11.2M
2025-02-12 66.00 66.50 64.50 64.90 5.1M
2025-02-11 67.00 67.80 65.20 65.60 8.9M
2025-02-10 71.00 71.10 65.80 66.50 16.6M
2025-02-07 65.10 71.10 64.50 71.10 17.6M
2025-02-06 65.10 65.30 63.80 64.70 5.0M
2025-02-05 65.00 65.80 63.10 65.70 10.8M
2025-02-04 63.00 66.00 63.00 64.40 20.9M
2025-02-03 57.10 61.00 57.00 60.40 7.6M
2025-01-22 55.80 56.70 55.50 56.70 0.4M
2025-01-21 56.80 56.80 55.30 55.80 0.4M
2025-01-20 55.50 56.50 55.30 56.50 0.4M
2025-01-17 55.50 55.70 54.40 55.10 0.4M
2025-01-16 55.00 56.30 54.90 55.30 0.9M
2025-01-15 54.70 55.10 53.90 54.00 0.4M
2025-01-14 55.60 56.20 53.80 54.70 1.0M
2025-01-13 56.40 57.00 54.50 55.40 1.0M
2025-01-10 56.80 56.90 55.30 55.50 0.8M
2025-01-09 59.00 59.40 56.50 56.60 1.6M
2025-01-08 59.20 59.80 58.20 58.80 1.4M
2025-01-07 59.60 59.90 58.60 58.60 1.0M
2025-01-06 58.50 59.40 58.30 59.10 1.0M
2025-01-03 59.20 60.50 57.40 58.00 1.6M
2025-01-02 58.50 60.50 57.90 58.70 1.2M