Silicon Integrated Systems Corp (2363)

2363
🏛️ Taïwan →
55.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 16.45 16.50 16.25 16.25 1.3M
2022-12-29 16.40 16.50 16.15 16.25 2.2M
2022-12-28 16.80 16.95 16.55 16.60 5.6M
2022-12-27 15.95 16.90 15.90 16.80 7.7M
2022-12-26 16.05 16.10 15.85 15.90 0.5M
2022-12-23 15.80 16.00 15.70 15.95 0.9M
2022-12-22 16.05 16.25 16.00 16.10 1.3M
2022-12-21 15.70 16.00 15.70 15.80 1.1M
2022-12-20 16.10 16.20 15.65 15.70 1.8M
2022-12-19 16.50 16.55 16.10 16.10 1.7M
2022-12-16 16.60 16.65 16.50 16.60 1.5M
2022-12-15 17.00 17.00 16.80 16.90 1.3M
2022-12-14 16.70 17.35 16.60 17.05 8.0M
2022-12-13 16.55 16.65 16.45 16.60 1.2M
2022-12-12 16.60 16.70 16.35 16.45 1.4M
2022-12-09 16.70 16.85 16.55 16.70 1.7M
2022-12-08 16.65 16.70 16.40 16.45 2.2M
2022-12-07 16.85 17.05 16.55 16.70 2.2M
2022-12-06 17.50 17.55 16.95 16.95 2.5M
2022-12-05 17.70 17.85 17.50 17.55 2.1M
2022-12-02 17.65 17.85 17.60 17.80 1.5M
2022-12-01 18.05 18.10 17.60 17.65 5.7M
2022-11-30 17.20 17.95 17.10 17.85 8.5M
2022-11-29 16.90 16.90 16.70 16.90 0.8M
2022-11-28 16.90 16.95 16.70 16.90 0.9M
2022-11-25 17.05 17.15 16.85 16.90 1.0M
2022-11-24 16.90 17.05 16.85 17.00 1.1M
2022-11-23 17.00 17.05 16.80 16.80 0.7M
2022-11-22 16.75 16.85 16.65 16.80 1.0M
2022-11-21 16.90 16.90 16.70 16.75 0.7M
2022-11-18 17.20 17.30 16.85 16.85 1.6M
2022-11-17 16.80 17.10 16.80 17.10 1.3M
2022-11-16 17.15 17.25 16.90 16.95 2.2M
2022-11-15 16.75 17.40 16.75 17.15 4.2M
2022-11-14 16.50 16.90 16.50 16.80 2.1M
2022-11-11 17.45 17.60 16.65 16.65 6.7M
2022-11-10 16.25 16.65 16.15 16.50 2.2M
2022-11-09 16.15 16.65 16.15 16.40 5.9M
2022-11-08 16.25 16.40 16.00 16.05 3.2M
2022-11-07 15.90 16.40 15.85 16.25 5.9M
2022-11-04 15.40 15.80 15.25 15.75 1.5M
2022-11-03 15.30 15.45 15.25 15.40 0.8M
2022-11-02 15.45 15.70 15.40 15.55 1.4M
2022-11-01 15.20 15.50 15.10 15.50 1.5M
2022-10-31 15.10 15.35 15.10 15.20 1.5M
2022-10-28 15.15 15.35 14.90 14.95 1.6M
2022-10-27 15.10 15.25 15.05 15.20 1.2M
2022-10-26 15.25 15.25 14.95 14.95 1.0M
2022-10-25 15.25 15.35 15.00 15.05 1.0M
2022-10-24 15.40 15.70 15.20 15.20 1.7M
2022-10-21 15.15 15.30 15.05 15.05 1.0M
2022-10-20 15.25 15.30 15.00 15.20 1.6M
2022-10-19 15.70 15.95 15.55 15.55 1.3M
2022-10-18 15.70 15.90 15.50 15.75 1.6M
2022-10-17 15.25 15.50 14.80 15.45 2.5M
2022-10-14 15.35 15.70 15.30 15.55 2.3M
2022-10-13 15.80 15.90 14.80 14.85 3.3M
2022-10-12 16.10 16.20 15.55 15.70 2.5M
2022-10-11 16.50 16.70 16.15 16.15 1.6M
2022-10-07 17.20 17.35 17.05 17.10 1.3M
2022-10-06 17.30 17.45 17.20 17.35 1.1M
2022-10-05 17.50 17.70 17.20 17.35 1.8M
2022-10-04 17.00 17.30 16.95 17.20 1.7M
2022-10-03 16.50 16.90 16.40 16.65 1.2M
2022-09-30 16.15 16.85 16.15 16.80 1.9M
2022-09-29 16.95 17.10 16.60 16.80 1.6M
2022-09-28 17.60 17.70 16.55 16.60 3.1M
2022-09-27 17.60 17.75 17.30 17.60 1.5M
2022-09-26 18.05 18.10 17.60 17.70 1.9M
2022-09-23 18.15 18.55 18.15 18.30 1.1M
2022-09-22 18.10 18.40 18.10 18.30 0.9M
2022-09-21 18.70 18.70 18.40 18.40 1.0M
2022-09-20 18.65 18.95 18.65 18.75 0.9M
2022-09-19 18.85 19.05 18.65 18.65 1.2M
2022-09-16 19.30 19.30 18.90 18.90 1.7M
2022-09-15 18.95 19.75 18.90 19.35 3.0M
2022-09-14 18.50 18.90 18.50 18.85 1.1M
2022-09-13 19.15 19.25 18.95 19.00 1.2M
2022-09-12 18.90 19.15 18.90 19.00 1.4M
2022-09-08 18.60 18.80 18.50 18.60 1.4M
2022-09-07 18.50 18.70 18.35 18.45 2.0M
2022-09-06 19.30 19.50 18.85 18.85 2.3M
2022-09-05 19.85 19.90 19.30 19.30 2.1M
2022-09-02 20.05 20.25 19.90 19.90 1.5M
2022-09-01 20.15 20.30 19.95 20.10 1.8M
2022-08-31 20.10 20.25 20.00 20.15 1.1M
2022-08-30 20.00 20.40 20.00 20.25 1.2M
2022-08-29 20.05 20.10 19.80 20.00 1.9M
2022-08-26 20.80 20.85 20.55 20.65 1.8M
2022-08-25 20.50 20.70 20.45 20.55 2.3M
2022-08-24 21.20 21.30 20.35 20.45 7.9M
2022-08-23 21.73 21.77 21.41 21.55 9.6M
2022-08-22 21.55 21.77 21.36 21.73 6.2M
2022-08-19 23.70 23.80 23.50 23.70 3.7M
2022-08-18 23.30 23.55 23.15 23.50 3.5M
2022-08-17 23.00 23.50 23.00 23.35 4.9M
2022-08-16 22.75 23.30 22.70 23.05 7.0M
2022-08-15 22.05 23.00 22.05 22.95 10.8M
2022-08-12 21.15 21.90 21.15 21.80 4.3M
2022-08-11 21.20 21.55 20.85 21.20 6.7M
2022-08-10 20.05 20.90 19.95 20.80 5.7M
2022-08-09 19.85 20.20 19.70 20.05 1.7M
2022-08-08 19.70 19.90 19.65 19.90 0.8M
2022-08-05 19.55 19.95 19.55 19.90 2.3M
2022-08-04 19.35 19.50 18.90 19.30 1.5M
2022-08-03 19.55 19.80 19.35 19.35 1.3M
2022-08-02 19.65 19.65 19.45 19.55 1.5M
2022-08-01 19.80 20.00 19.60 19.95 1.4M
2022-07-29 19.65 19.90 19.65 19.80 1.5M
2022-07-28 19.90 20.00 19.40 19.40 1.9M
2022-07-27 19.40 19.65 19.20 19.60 1.8M
2022-07-26 19.90 19.95 19.40 19.45 2.2M
2022-07-25 20.00 20.15 19.75 20.00 1.6M
2022-07-22 20.45 20.45 20.05 20.10 1.7M
2022-07-21 19.75 20.55 19.75 20.30 5.3M
2022-07-20 20.00 20.10 19.65 19.75 2.4M
2022-07-19 19.50 19.70 19.25 19.70 2.0M
2022-07-18 19.25 19.90 19.25 19.70 3.6M
2022-07-15 18.95 19.30 18.80 19.20 2.5M
2022-07-14 18.00 19.00 18.00 18.90 2.2M
2022-07-13 18.50 18.95 18.50 18.75 2.3M
2022-07-12 18.55 18.65 17.90 17.90 2.5M
2022-07-11 19.10 19.30 18.80 19.10 1.2M
2022-07-08 19.00 19.35 18.95 19.25 3.2M
2022-07-07 18.10 18.90 17.95 18.85 3.4M
2022-07-06 18.80 18.80 17.80 18.00 2.3M
2022-07-05 18.40 18.80 18.15 18.60 2.4M
2022-07-04 18.20 18.55 17.85 18.00 3.2M
2022-07-01 19.20 19.50 18.30 18.30 3.9M
2022-06-30 20.05 20.15 19.20 19.20 3.9M
2022-06-29 20.25 20.40 20.10 20.15 1.2M
2022-06-28 20.70 20.80 20.20 20.40 1.7M
2022-06-27 20.80 21.00 20.65 20.85 2.1M
2022-06-24 20.70 20.90 20.20 20.30 2.0M
2022-06-23 21.25 21.30 20.10 20.45 3.5M
2022-06-22 21.95 22.00 21.00 21.15 2.6M
2022-06-21 21.25 21.90 21.20 21.90 2.2M
2022-06-20 21.85 22.05 21.05 21.10 4.0M
2022-06-17 22.10 22.25 21.85 21.85 2.9M
2022-06-16 23.05 23.20 22.40 22.40 1.9M
2022-06-15 22.80 23.00 22.60 22.80 1.4M
2022-06-14 22.75 22.90 22.40 22.75 2.3M
2022-06-13 23.25 23.25 22.90 22.95 2.4M
2022-06-10 23.30 23.65 23.25 23.55 1.6M
2022-06-09 23.35 23.55 23.30 23.40 1.5M
2022-06-08 23.85 23.85 23.45 23.45 1.2M
2022-06-07 23.50 23.50 23.30 23.40 0.9M
2022-06-06 23.40 23.65 23.20 23.50 2.1M
2022-06-02 23.45 23.50 23.20 23.30 1.2M
2022-06-01 23.25 23.60 23.20 23.40 1.9M
2022-05-31 23.15 23.30 23.00 23.15 1.3M
2022-05-30 23.05 23.20 23.05 23.10 1.1M
2022-05-27 23.10 23.10 22.85 22.85 1.0M
2022-05-26 23.15 23.15 22.80 22.85 1.0M
2022-05-25 23.00 23.10 22.80 22.95 1.5M
2022-05-24 23.45 23.45 22.90 22.95 1.8M
2022-05-23 23.45 23.55 23.25 23.25 1.5M
2022-05-20 23.60 23.60 23.25 23.35 1.2M
2022-05-19 22.80 23.50 22.75 23.45 2.2M
2022-05-18 23.50 23.60 23.20 23.40 3.4M
2022-05-17 22.60 23.10 22.60 23.05 2.4M
2022-05-16 22.65 22.90 22.40 22.50 2.1M
2022-05-13 22.30 22.45 22.10 22.35 1.8M
2022-05-12 22.50 22.65 21.95 21.95 2.3M
2022-05-11 22.75 22.85 22.50 22.55 1.7M
2022-05-10 22.00 22.70 21.80 22.65 1.8M
2022-05-09 22.80 22.90 22.25 22.25 1.9M
2022-05-06 22.45 22.95 22.30 22.90 1.7M
2022-05-05 22.95 23.20 22.90 22.95 2.7M
2022-05-04 22.20 22.65 22.20 22.55 1.6M
2022-05-03 22.40 22.55 22.20 22.20 1.7M
2022-04-29 22.90 23.05 22.35 22.40 3.2M
2022-04-28 22.00 23.35 22.00 22.45 11.3M
2022-04-27 21.35 21.80 21.05 21.65 3.9M
2022-04-26 22.25 22.35 21.90 22.00 2.4M
2022-04-25 22.80 22.80 22.05 22.05 4.6M
2022-04-22 23.45 23.50 23.10 23.15 1.5M
2022-04-21 23.60 23.85 23.50 23.60 1.6M
2022-04-20 23.40 23.55 23.25 23.50 1.5M
2022-04-19 23.45 23.55 23.20 23.25 1.3M
2022-04-18 23.15 23.35 22.85 23.25 2.0M
2022-04-15 23.50 23.50 23.15 23.25 1.5M
2022-04-14 23.75 23.75 23.55 23.60 1.1M
2022-04-13 23.10 23.75 23.05 23.65 2.5M
2022-04-12 22.75 23.35 22.65 22.90 2.3M
2022-04-11 23.75 23.75 22.90 22.90 3.2M
2022-04-08 23.40 23.65 23.40 23.60 1.4M
2022-04-07 23.85 24.00 23.35 23.35 2.8M
2022-04-06 23.85 24.00 23.80 23.95 1.1M
2022-04-01 23.90 24.15 23.80 24.05 1.5M
2022-03-31 24.35 24.35 24.10 24.10 1.6M
2022-03-30 24.50 24.50 24.20 24.35 2.6M
2022-03-29 24.10 24.30 24.10 24.30 2.0M
2022-03-28 24.20 24.25 23.80 24.20 2.0M
2022-03-25 24.35 24.40 24.10 24.10 1.8M
2022-03-24 24.20 24.30 23.95 24.30 3.2M
2022-03-23 24.45 24.65 24.30 24.35 4.9M
2022-03-22 24.15 24.40 24.00 24.35 4.2M
2022-03-21 24.25 24.60 24.05 24.15 8.1M
2022-03-18 23.85 24.20 23.80 24.05 4.1M
2022-03-17 24.05 24.20 23.85 23.90 5.7M
2022-03-16 23.75 23.85 23.25 23.60 4.5M
2022-03-15 23.70 23.80 23.20 23.35 4.9M
2022-03-14 23.75 24.10 23.65 24.00 11.6M
2022-03-11 22.80 23.50 22.65 23.40 10.4M
2022-03-10 22.80 22.85 22.50 22.55 2.7M
2022-03-09 21.60 22.20 21.40 22.10 4.4M
2022-03-08 21.80 22.30 21.20 21.30 5.0M
2022-03-07 22.85 22.85 22.05 22.20 3.6M
2022-03-04 23.30 23.30 23.00 23.00 1.7M
2022-03-03 23.55 23.65 23.20 23.30 3.3M
2022-03-02 22.75 23.25 22.60 23.20 3.2M
2022-03-01 22.25 23.20 22.25 23.10 4.9M
2022-02-25 22.35 22.55 22.00 22.15 3.4M
2022-02-24 22.80 22.80 21.95 21.95 5.5M
2022-02-23 22.75 23.00 22.70 22.90 2.0M
2022-02-22 23.10 23.15 22.60 22.75 3.0M
2022-02-21 23.05 23.35 22.90 23.25 2.1M
2022-02-18 22.95 23.25 22.95 23.20 3.0M
2022-02-17 23.35 23.60 23.30 23.30 3.7M
2022-02-16 23.45 23.60 23.30 23.35 3.2M
2022-02-15 22.85 23.50 22.85 22.95 3.5M
2022-02-14 23.45 23.45 22.80 22.80 4.4M
2022-02-11 23.65 23.90 23.55 23.80 1.8M
2022-02-10 24.00 24.25 23.75 23.85 3.4M
2022-02-09 23.70 24.10 23.55 23.95 5.5M
2022-02-08 22.95 23.50 22.85 23.35 5.3M
2022-02-07 22.65 22.80 22.15 22.80 4.5M
2022-01-26 22.30 22.70 22.00 22.35 7.1M
2022-01-25 23.10 23.20 22.80 22.80 3.7M
2022-01-24 23.40 23.45 22.85 23.20 3.6M
2022-01-21 24.15 24.35 23.70 23.75 3.8M
2022-01-20 24.20 24.35 24.05 24.30 1.9M
2022-01-19 24.35 24.50 24.10 24.15 2.4M
2022-01-18 24.80 24.95 24.45 24.50 5.4M
2022-01-17 24.15 24.80 24.15 24.70 9.0M
2022-01-14 24.35 24.45 23.85 24.05 3.6M
2022-01-13 23.90 24.40 23.90 24.35 4.4M
2022-01-12 24.10 24.20 23.85 23.90 3.5M
2022-01-11 24.20 24.35 23.80 23.85 5.3M
2022-01-10 24.30 24.55 24.10 24.20 4.4M
2022-01-07 25.10 25.30 24.30 24.45 8.2M
2022-01-06 25.05 25.05 24.80 24.90 4.5M
2022-01-05 25.30 25.65 25.15 25.20 5.2M
2022-01-04 25.80 25.90 25.20 25.30 6.4M
2022-01-03 26.50 26.55 25.70 25.75 8.9M