Syncomm Technology (3150)

3150
🏛️ Taïwan →
21.75
Dernière Mise à Jour: 2025-10-03
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 27.30 27.80 27.00 27.50 0.0M
2022-12-29 27.70 27.70 26.80 27.60 0.0M
2022-12-28 28.10 28.10 26.80 27.70 0.0M
2022-12-27 27.40 28.10 27.40 28.00 0.0M
2022-12-26 27.50 28.20 27.50 28.00 0.0M
2022-12-23 28.20 28.20 28.15 28.20 0.0M
2022-12-22 28.20 28.20 28.00 28.20 0.0M
2022-12-21 27.30 28.20 27.00 28.20 0.0M
2022-12-20 28.55 28.55 28.55 28.55 0.0M
2022-12-19 28.55 28.55 27.30 28.55 0.0M
2022-12-16 28.55 28.55 28.40 28.55 0.0M
2022-12-15 28.60 28.60 27.30 28.55 0.0M
2022-12-14 28.60 28.60 27.30 28.20 0.0M
2022-12-13 28.20 29.35 26.90 28.80 0.0M
2022-12-12 28.20 28.50 27.90 28.50 0.0M
2022-12-09 28.70 28.70 28.20 28.60 0.0M
2022-12-08 28.70 28.70 28.40 28.70 0.0M
2022-12-07 30.00 30.00 28.30 28.70 0.1M
2022-12-06 29.30 29.30 28.50 29.20 0.0M
2022-12-05 29.20 30.00 28.50 28.80 0.1M
2022-12-02 30.20 30.20 27.70 28.70 0.1M
2022-12-01 30.20 30.20 28.75 30.15 0.0M
2022-11-30 33.25 33.25 28.50 29.95 0.0M
2022-11-29 33.30 33.30 33.00 33.30 0.0M
2022-11-28 31.85 33.50 31.00 33.30 0.0M
2022-11-25 29.75 31.05 29.05 31.05 0.0M
2022-11-24 27.65 29.75 27.50 29.75 0.0M
2022-11-23 27.10 27.70 27.00 27.70 0.0M
2022-11-22 26.70 27.10 26.00 27.00 0.0M
2022-11-21 28.00 28.20 26.50 28.00 0.0M
2022-11-18 28.35 29.45 28.35 29.20 0.0M
2022-11-17 28.35 28.35 28.35 28.35 0.0M
2022-11-16 28.20 28.40 28.00 28.40 0.0M
2022-11-15 28.40 29.45 28.40 29.45 0.0M
2022-11-14 28.40 28.40 28.40 28.40 0.0M
2022-11-11 27.10 28.40 27.10 28.40 0.0M
2022-11-10 27.35 28.00 27.10 28.00 0.0M
2022-11-09 27.20 28.70 27.20 28.70 0.0M
2022-11-08 27.45 28.25 27.30 27.90 0.0M
2022-11-07 27.30 27.80 27.20 27.80 0.0M
2022-11-04 27.30 28.60 27.30 28.60 0.0M
2022-11-03 27.20 28.40 27.20 28.20 0.0M
2022-11-02 27.30 28.20 27.30 28.20 0.0M
2022-11-01 28.60 28.60 27.10 28.40 0.0M
2022-10-31 27.60 28.60 27.60 28.50 0.0M
2022-10-28 27.75 28.65 27.55 28.65 0.0M
2022-10-27 28.80 28.90 28.50 28.90 0.0M
2022-10-26 27.65 28.20 27.50 28.20 0.0M
2022-10-25 27.80 27.90 26.50 27.20 0.0M
2022-10-24 28.30 29.25 26.90 29.25 0.0M
2022-10-21 30.20 30.20 28.00 28.80 0.0M
2022-10-20 29.75 30.30 28.80 30.20 0.0M
2022-10-19 29.40 29.85 28.20 29.80 0.0M
2022-10-18 28.50 29.45 28.10 29.40 0.0M
2022-10-17 30.40 31.00 27.80 30.00 0.1M
2022-10-14 30.90 31.70 30.30 31.70 0.0M
2022-10-13 31.35 31.80 29.10 30.70 0.1M
2022-10-12 31.40 32.70 31.40 32.70 0.0M
2022-10-11 32.20 32.50 31.00 32.50 0.0M
2022-10-07 33.65 33.90 32.80 33.30 0.0M
2022-10-06 33.30 33.60 31.00 33.60 0.0M
2022-10-05 33.00 34.90 33.00 34.90 0.0M
2022-10-04 33.75 34.55 32.80 34.55 0.0M
2022-10-03 34.40 34.40 32.50 33.75 0.0M
2022-09-30 33.90 34.40 33.00 34.40 0.0M
2022-09-29 32.50 34.20 32.30 34.20 0.0M
2022-09-28 32.80 34.00 32.40 33.90 0.0M
2022-09-27 33.65 34.00 32.30 34.00 0.0M
2022-09-26 33.00 33.75 32.20 33.70 0.1M
2022-09-23 33.00 34.30 33.00 34.20 0.0M
2022-09-22 33.10 34.40 33.10 34.40 0.0M
2022-09-21 33.80 35.25 33.50 34.50 0.0M
2022-09-20 33.80 35.50 33.80 35.50 0.0M
2022-09-19 34.00 35.20 34.00 35.20 0.0M
2022-09-16 34.20 35.45 34.00 35.45 0.0M
2022-09-15 34.70 35.75 34.00 35.70 0.0M
2022-09-14 34.60 34.70 33.20 34.65 0.1M
2022-09-13 35.50 35.60 35.00 35.50 0.0M
2022-09-12 35.50 35.50 34.80 35.50 0.0M
2022-09-08 33.80 35.55 33.80 35.20 0.0M
2022-09-07 36.10 36.60 33.80 34.50 0.2M
2022-09-06 38.40 38.40 36.70 37.85 0.1M
2022-09-05 36.80 38.60 36.80 38.50 0.1M
2022-09-02 36.50 37.70 36.30 37.50 0.1M
2022-09-01 37.85 38.50 36.10 37.50 0.1M
2022-08-31 38.50 39.00 37.80 38.70 0.1M
2022-08-30 39.50 39.50 37.80 39.30 0.1M
2022-08-29 38.80 39.40 38.30 39.20 0.1M
2022-08-26 38.60 40.20 38.60 40.10 0.1M
2022-08-25 38.20 39.80 38.20 39.60 0.1M
2022-08-24 39.00 39.70 38.30 39.40 0.1M
2022-08-23 39.50 39.70 38.80 39.70 0.1M
2022-08-22 39.40 39.60 38.60 39.60 0.1M
2022-08-19 37.85 41.05 37.85 39.25 0.1M
2022-08-18 37.80 39.50 37.80 39.30 0.1M
2022-08-17 40.35 40.35 37.50 37.80 0.1M
2022-08-16 36.30 40.80 36.30 40.30 1.1M
2022-08-15 37.45 37.45 35.40 37.15 0.0M
2022-08-12 36.05 37.50 35.90 37.45 0.0M
2022-08-11 36.80 37.20 36.00 36.80 0.1M
2022-08-10 35.30 36.20 35.30 36.20 0.0M
2022-08-09 36.70 37.35 35.50 36.90 0.0M
2022-08-08 36.60 37.00 35.55 36.70 0.0M
2022-08-05 37.30 37.45 36.00 37.45 0.1M
2022-08-04 35.65 37.45 35.65 37.15 0.0M
2022-08-03 35.25 38.20 35.00 37.20 0.3M
2022-08-02 33.80 35.20 33.80 35.15 0.0M
2022-08-01 34.80 35.70 33.55 35.15 0.0M
2022-07-29 35.60 36.00 35.00 35.70 0.0M
2022-07-28 35.20 35.50 34.80 35.50 0.0M
2022-07-27 34.90 35.25 34.40 35.25 0.0M
2022-07-26 34.80 35.00 33.25 34.90 0.0M
2022-07-25 35.00 36.50 35.00 36.50 0.0M
2022-07-22 35.70 36.80 35.10 35.70 0.0M
2022-07-21 35.00 35.70 34.50 35.70 0.0M
2022-07-20 34.50 34.60 34.10 34.60 0.0M
2022-07-19 34.60 34.60 33.70 34.50 0.0M
2022-07-15 35.70 35.70 34.00 35.55 0.0M
2022-07-14 34.00 35.70 34.00 35.70 0.0M
2022-07-13 34.10 35.00 34.10 35.00 0.0M
2022-07-12 34.20 35.70 34.00 35.70 0.0M
2022-07-11 36.60 36.60 35.10 36.60 0.0M
2022-07-08 35.60 36.80 35.30 35.70 0.0M
2022-07-07 32.70 37.30 31.20 36.50 0.1M
2022-07-06 33.40 33.45 30.80 32.70 0.1M
2022-07-05 32.50 34.00 32.00 33.45 0.1M
2022-07-04 34.20 34.50 32.50 34.00 0.0M
2022-07-01 35.00 36.00 35.00 36.00 0.0M
2022-06-30 36.00 36.20 35.00 36.20 0.0M
2022-06-29 34.55 36.00 34.55 36.00 0.0M
2022-06-28 34.55 36.00 34.55 34.60 0.0M
2022-06-27 36.00 36.00 34.60 36.00 0.0M
2022-06-24 34.60 36.00 34.60 36.00 0.0M
2022-06-23 34.70 36.50 34.70 36.00 0.0M
2022-06-22 35.20 36.70 34.50 36.20 0.0M
2022-06-21 35.20 36.40 35.20 36.20 0.0M
2022-06-20 35.00 36.70 35.00 36.00 0.0M
2022-06-17 36.50 36.85 35.05 36.70 0.0M
2022-06-16 37.80 39.00 37.20 37.80 0.1M
2022-06-15 36.70 38.90 36.70 38.70 0.1M
2022-06-14 36.70 38.20 36.60 38.20 0.0M
2022-06-13 34.40 38.20 34.40 38.20 0.1M
2022-06-10 34.75 36.20 34.70 36.20 0.0M
2022-06-09 36.20 36.50 35.00 36.50 0.0M
2022-06-08 35.00 36.30 34.80 36.20 0.0M
2022-06-07 32.50 36.30 32.50 36.15 0.1M
2022-06-06 31.00 32.50 31.00 32.50 0.0M
2022-06-02 31.20 32.60 31.00 32.60 0.0M
2022-06-01 31.20 32.45 31.20 31.80 0.0M
2022-05-31 30.85 32.40 30.85 32.40 0.0M
2022-05-30 32.20 32.40 30.85 32.40 0.0M
2022-05-27 30.40 32.00 30.40 31.10 0.0M
2022-05-26 30.50 32.00 30.50 31.50 0.0M
2022-05-25 30.55 31.75 30.55 31.75 0.0M
2022-05-24 30.70 32.00 30.50 32.00 0.0M
2022-05-23 32.00 32.00 30.60 32.00 0.0M
2022-05-20 32.00 32.00 30.70 31.00 0.0M
2022-05-19 30.80 32.00 30.60 31.70 0.0M
2022-05-18 30.30 32.00 30.00 32.00 0.0M
2022-05-17 30.50 31.55 30.00 31.55 0.0M
2022-05-16 29.50 31.50 29.50 31.40 0.0M
2022-05-13 28.50 31.00 28.50 30.85 0.0M
2022-05-12 28.50 29.50 27.30 28.50 0.0M
2022-05-11 28.85 31.35 28.60 29.00 0.1M
2022-05-10 27.55 29.00 27.55 28.85 0.0M
2022-05-09 29.80 30.90 27.55 28.50 0.1M
2022-05-06 30.20 31.25 29.80 31.25 0.0M
2022-05-05 30.80 31.65 29.30 31.65 0.0M
2022-05-03 30.50 30.60 29.30 30.20 0.0M
2022-04-29 30.20 30.50 29.10 30.50 0.0M
2022-04-27 29.00 29.85 28.40 29.85 0.0M
2022-04-25 29.50 30.00 28.40 29.75 0.1M
2022-04-22 30.20 31.00 29.50 31.00 0.0M
2022-04-21 30.30 31.50 30.15 31.20 0.0M
2022-04-20 30.35 31.75 30.00 31.75 0.0M
2022-04-19 30.50 32.10 30.50 31.80 0.0M
2022-04-18 31.05 32.20 30.60 32.00 0.0M
2022-04-15 31.50 32.60 31.10 32.20 0.0M
2022-04-14 31.55 33.15 31.55 33.15 0.0M
2022-04-13 32.30 33.15 31.50 33.15 0.0M
2022-04-12 31.50 33.15 31.50 32.30 0.0M
2022-04-11 33.70 35.40 31.30 33.00 0.1M
2022-04-08 33.90 35.20 33.50 34.20 0.1M
2022-04-07 35.30 36.00 33.70 35.40 0.1M
2022-04-06 37.00 37.00 35.30 36.80 0.0M
2022-04-01 37.00 37.00 35.20 37.00 0.0M
2022-03-31 36.85 37.00 35.00 37.00 0.0M
2022-03-30 37.30 37.30 35.60 36.70 0.0M
2022-03-29 37.20 37.30 35.70 37.30 0.0M
2022-03-28 37.00 37.20 35.70 37.20 0.0M
2022-03-25 36.50 37.00 35.85 37.00 0.0M
2022-03-24 36.10 36.50 35.65 36.35 0.0M
2022-03-23 36.30 36.50 35.70 36.30 0.1M
2022-03-22 36.20 36.50 35.80 36.30 0.0M
2022-03-21 35.80 36.50 35.50 36.00 0.1M
2022-03-18 36.60 36.60 35.80 36.50 0.0M
2022-03-17 36.80 36.80 35.60 36.65 0.1M
2022-03-16 35.60 37.15 35.50 36.70 0.0M
2022-03-15 38.00 38.00 35.30 37.15 0.1M
2022-03-14 37.70 38.00 36.50 38.00 0.1M
2022-03-11 38.00 38.00 36.80 37.70 0.0M
2022-03-10 37.50 37.90 36.80 37.90 0.0M
2022-03-09 35.45 37.40 35.45 37.40 0.0M
2022-03-08 37.50 37.50 35.45 37.00 0.0M
2022-03-07 37.05 39.00 36.20 36.30 0.1M
2022-03-04 37.70 39.00 37.50 38.70 0.0M
2022-03-03 37.80 39.20 37.50 39.00 0.0M
2022-03-02 37.80 39.20 37.60 39.00 0.0M
2022-03-01 37.80 39.00 37.75 38.70 0.0M
2022-02-25 36.90 39.45 36.90 39.00 0.0M
2022-02-24 40.50 40.50 37.00 38.00 0.1M
2022-02-23 37.35 40.60 37.35 40.50 0.2M
2022-02-22 37.50 39.20 37.35 39.20 0.0M
2022-02-21 38.50 40.00 38.00 39.20 0.1M
2022-02-18 38.50 38.50 36.70 37.00 0.0M
2022-02-17 37.30 38.90 37.00 38.60 0.0M
2022-02-16 37.60 39.70 37.00 38.70 0.2M
2022-02-15 34.80 38.00 34.80 37.60 0.1M
2022-02-14 35.10 36.60 34.80 36.55 0.0M
2022-02-11 37.50 37.50 34.50 37.00 0.2M
2022-02-10 37.40 38.20 36.70 37.20 0.1M
2022-02-09 36.00 37.60 36.00 37.40 0.0M
2022-02-08 36.00 37.70 36.00 37.65 0.0M
2022-02-07 36.50 38.20 36.20 37.10 0.1M
2022-01-26 38.00 38.20 36.40 38.00 0.0M
2022-01-25 37.35 38.00 36.60 38.00 0.1M
2022-01-24 39.00 39.00 37.05 38.00 0.1M
2022-01-21 37.90 39.50 37.45 38.50 0.1M
2022-01-20 37.60 39.55 37.60 39.55 0.0M
2022-01-19 38.60 40.10 37.50 39.40 0.1M
2022-01-18 39.50 40.00 38.50 39.50 0.1M
2022-01-17 40.00 40.60 39.50 40.20 0.1M
2022-01-14 39.70 41.00 38.70 40.00 0.1M
2022-01-13 40.00 41.20 39.15 40.70 0.1M
2022-01-12 38.50 40.20 38.40 40.00 0.1M
2022-01-11 38.50 40.00 38.50 40.00 0.1M
2022-01-10 38.80 40.00 37.05 39.70 0.1M
2022-01-07 37.30 39.25 37.00 38.80 0.2M
2022-01-06 40.30 40.30 36.00 38.90 0.6M
2022-01-05 34.50 42.20 34.50 41.70 1.0M
2022-01-04 34.30 35.70 34.30 35.70 0.2M
2022-01-03 33.80 35.20 33.80 35.05 0.2M