Syscom Computer Engineering Co (2453)

2453
🏛️ Taïwan →
62.00
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
2021-12-30 29.35 29.35 28.70 29.00 0.5M
2021-12-29 28.30 29.70 28.25 29.40 1.1M
2021-12-28 30.00 32.35 28.00 28.05 4.4M
2021-12-27 29.50 29.95 29.40 29.80 1.1M
2021-12-24 29.00 29.55 28.95 29.50 1.0M
2021-12-23 29.00 29.60 28.80 28.95 0.8M
2021-12-22 29.20 29.35 28.40 28.95 1.0M
2021-12-21 28.10 29.70 27.75 28.70 2.0M
2021-12-20 27.15 28.40 27.10 27.90 1.3M
2021-12-17 27.45 27.45 26.90 27.10 0.4M
2021-12-16 27.90 28.35 27.25 27.40 0.7M
2021-12-15 27.25 27.95 27.10 27.45 0.7M
2021-12-14 27.80 27.80 26.90 27.25 0.6M
2021-12-13 27.45 28.00 27.45 27.85 1.1M
2021-12-10 27.25 27.35 27.00 27.20 0.3M
2021-12-09 27.60 27.90 26.85 27.15 0.4M
2021-12-08 27.95 27.95 27.10 27.50 0.5M
2021-12-07 27.30 27.75 27.05 27.45 0.9M
2021-12-06 26.60 28.00 26.30 27.00 1.1M
2021-12-03 26.65 26.65 26.25 26.35 0.3M
2021-12-02 26.75 26.75 26.10 26.40 0.4M
2021-12-01 25.95 26.80 25.80 26.60 0.8M
2021-11-30 25.95 26.30 25.80 26.05 0.3M
2021-11-29 25.50 26.40 25.00 25.95 0.7M
2021-11-26 26.20 26.20 25.70 25.70 0.4M
2021-11-25 25.90 27.00 25.80 26.20 0.9M
2021-11-24 25.70 26.00 25.70 25.80 0.3M
2021-11-23 26.05 26.05 25.65 25.75 0.3M
2021-11-22 25.50 26.75 25.50 26.05 1.6M
2021-11-19 25.80 26.00 25.45 25.45 0.4M
2021-11-18 25.50 25.85 25.30 25.70 0.7M
2021-11-17 25.45 25.55 25.30 25.30 0.3M
2021-11-16 25.25 25.85 25.10 25.30 0.9M
2021-11-15 25.05 25.15 24.85 25.00 0.4M
2021-11-12 24.60 25.25 24.60 24.90 0.3M
2021-11-11 25.00 25.00 24.50 24.50 0.3M
2021-11-10 25.40 25.55 25.00 25.05 0.4M
2021-11-09 25.00 25.25 24.80 24.95 0.4M
2021-11-08 25.10 25.65 24.75 24.95 0.5M
2021-11-05 24.60 26.10 24.60 25.05 3.0M
2021-11-04 24.20 25.30 24.00 24.25 1.2M
2021-11-03 23.40 24.00 23.30 23.85 0.3M
2021-11-02 23.80 23.95 23.25 23.30 0.2M
2021-11-01 24.00 24.15 23.55 23.75 0.4M
2021-10-29 23.45 23.80 23.25 23.50 0.2M
2021-10-28 22.95 23.80 22.95 23.45 0.5M
2021-10-27 22.65 23.00 22.60 22.95 0.1M
2021-10-26 22.75 23.05 22.70 22.75 0.4M
2021-10-25 22.75 22.85 22.45 22.70 0.1M
2021-10-22 22.80 22.80 22.60 22.75 0.1M
2021-10-21 22.85 23.10 22.65 22.80 0.1M
2021-10-20 23.00 23.00 22.85 23.00 0.1M
2021-10-19 22.85 23.30 22.85 23.00 0.2M
2021-10-18 22.35 23.00 22.35 22.80 0.2M
2021-10-15 22.30 22.40 22.20 22.35 0.1M
2021-10-14 22.50 22.50 22.00 22.05 0.1M
2021-10-13 22.45 22.50 22.20 22.25 0.1M
2021-10-12 22.90 22.90 22.40 22.45 0.1M
2021-10-08 22.05 23.65 22.00 22.80 0.7M
2021-10-07 22.10 22.10 21.90 22.00 0.2M
2021-10-06 22.05 22.15 21.60 21.60 0.1M
2021-10-05 21.90 22.10 21.50 22.00 0.1M
2021-10-04 22.20 22.55 21.80 21.90 0.2M
2021-10-01 22.00 22.35 21.60 22.15 0.4M
2021-09-30 21.60 22.20 21.60 21.95 0.1M
2021-09-29 22.00 22.00 21.60 21.60 0.2M
2021-09-28 21.75 22.10 21.60 22.00 0.2M
2021-09-27 21.75 21.80 21.60 21.70 0.1M
2021-09-24 21.55 21.75 21.55 21.55 0.1M
2021-09-23 21.40 21.60 21.40 21.40 0.1M
2021-09-22 21.60 21.60 21.30 21.30 0.2M
2021-09-17 22.10 22.10 21.90 21.90 0.0M
2021-09-16 22.10 22.15 21.80 21.80 0.2M
2021-09-15 22.30 22.30 21.85 22.20 0.2M
2021-09-14 22.10 22.80 22.10 22.20 0.1M
2021-09-13 22.60 22.65 22.40 22.45 0.1M
2021-09-10 21.95 22.75 21.95 22.65 0.3M
2021-09-09 21.65 22.05 21.65 21.95 0.1M
2021-09-08 22.45 22.45 21.75 21.80 0.3M
2021-09-07 22.90 22.90 22.25 22.50 0.2M
2021-09-06 22.90 23.50 22.00 22.90 0.4M
2021-09-03 22.90 23.15 22.85 22.90 0.2M
2021-09-02 23.40 23.40 22.60 22.80 0.4M
2021-09-01 23.40 23.55 23.30 23.35 0.1M
2021-08-31 23.25 23.40 23.20 23.40 0.2M
2021-08-30 23.40 23.40 23.25 23.25 0.1M
2021-08-27 23.10 23.75 23.10 23.35 0.3M
2021-08-26 24.70 24.95 24.60 24.70 1.0M
2021-08-25 24.20 24.70 24.20 24.55 0.3M
2021-08-24 24.05 24.30 24.00 24.20 0.2M
2021-08-23 23.60 24.35 23.60 24.05 0.2M
2021-08-20 23.60 23.75 23.40 23.45 0.3M
2021-08-19 23.85 24.05 23.40 23.55 0.3M
2021-08-18 23.40 24.15 23.05 24.15 0.4M
2021-08-17 23.85 24.05 23.50 23.50 0.3M
2021-08-16 24.45 24.45 23.50 23.80 0.5M
2021-08-13 24.50 24.60 24.20 24.30 0.4M
2021-08-12 24.20 24.65 24.20 24.30 0.3M
2021-08-11 25.10 25.10 24.05 24.10 0.6M
2021-08-10 25.50 25.70 24.75 24.80 0.4M
2021-08-09 25.65 25.70 25.25 25.30 0.4M
2021-08-06 25.50 25.80 25.40 25.70 0.3M
2021-08-05 25.65 25.90 25.50 25.50 0.4M
2021-08-04 25.35 25.90 25.20 25.65 0.7M
2021-08-03 25.45 25.55 25.20 25.35 0.3M
2021-08-02 25.30 25.40 25.10 25.35 0.5M
2021-07-30 25.35 25.60 25.15 25.35 0.6M
2021-07-29 25.45 25.45 25.10 25.35 0.9M
2021-07-28 26.00 26.20 24.50 25.50 3.4M
2021-07-27 26.60 28.90 26.55 26.85 14.7M
2021-07-26 25.85 26.55 25.70 26.30 1.4M
2021-07-23 26.00 26.75 25.70 25.85 2.5M
2021-07-22 25.10 25.85 25.10 25.50 0.8M
2021-07-21 25.60 25.75 24.80 24.95 0.8M
2021-07-20 25.30 25.70 25.30 25.40 0.4M
2021-07-19 25.60 26.05 25.55 25.75 0.8M
2021-07-16 25.20 25.90 25.20 25.60 0.6M
2021-07-15 25.25 25.75 25.20 25.45 0.4M
2021-07-14 25.00 25.40 24.50 25.25 0.5M
2021-07-13 25.75 25.95 24.90 24.95 0.8M
2021-07-12 25.25 25.70 24.95 25.55 0.8M
2021-07-09 24.85 25.15 24.65 25.00 0.4M
2021-07-08 24.55 24.80 24.50 24.75 0.4M
2021-07-07 24.75 25.00 24.40 24.60 0.6M
2021-07-06 25.15 26.75 24.75 24.75 4.0M
2021-07-05 24.50 24.65 24.35 24.45 0.6M
2021-07-02 24.40 24.85 24.30 24.45 0.4M
2021-07-01 24.70 25.50 24.30 24.40 0.8M
2021-06-30 24.80 24.85 24.60 24.85 0.3M
2021-06-29 24.70 24.80 24.10 24.80 0.6M
2021-06-28 24.65 24.75 24.40 24.70 0.3M
2021-06-25 24.80 24.80 24.55 24.65 0.5M
2021-06-24 24.65 24.65 24.15 24.65 0.6M
2021-06-23 23.75 24.90 23.75 24.65 7.7M
2021-06-22 23.95 24.40 23.65 23.65 0.4M
2021-06-21 24.50 24.50 23.65 23.70 1.0M
2021-06-18 24.70 24.75 24.50 24.50 0.3M
2021-06-17 24.40 24.85 24.40 24.75 0.2M
2021-06-16 24.55 24.90 24.40 24.55 0.3M
2021-06-15 25.30 25.30 24.35 24.55 1.1M
2021-06-11 25.60 25.60 25.15 25.25 0.7M
2021-06-10 25.95 26.00 25.50 25.85 0.3M
2021-06-09 26.10 26.10 25.85 25.85 0.3M
2021-06-08 25.75 26.20 25.75 26.00 0.3M
2021-06-07 26.45 26.45 25.25 25.70 0.7M
2021-06-04 26.55 26.65 26.25 26.45 0.5M
2021-06-03 25.70 26.55 25.65 26.55 0.8M
2021-06-02 26.55 26.75 25.65 25.70 0.9M
2021-06-01 26.70 26.80 26.20 26.50 0.5M
2021-05-31 26.30 26.90 26.20 26.70 1.6M
2021-05-28 25.85 26.05 25.75 25.95 0.4M
2021-05-27 25.65 25.80 25.20 25.75 0.4M
2021-05-26 25.10 25.95 24.90 25.65 0.9M
2021-05-25 25.20 25.45 25.05 25.10 0.6M
2021-05-24 24.60 25.20 24.40 25.10 0.5M
2021-05-21 24.40 24.80 24.05 24.60 0.5M
2021-05-20 24.60 24.75 23.80 24.20 0.7M
2021-05-19 23.95 24.50 23.55 24.40 0.8M
2021-05-18 22.35 23.90 22.30 23.80 1.1M
2021-05-17 22.55 23.55 21.75 21.75 1.8M
2021-05-14 24.25 24.85 23.10 24.10 1.1M
2021-05-13 22.60 24.90 22.55 24.05 1.6M
2021-05-12 25.60 25.95 23.15 23.70 2.8M
2021-05-11 26.35 26.40 24.20 25.70 2.1M
2021-05-10 26.45 26.95 26.05 26.45 1.3M
2021-05-07 27.10 27.15 25.55 26.45 3.2M
2021-05-06 28.35 29.00 27.00 27.00 10.5M
2021-05-05 27.35 29.95 26.00 29.95 13.5M
2021-05-04 25.70 27.35 24.20 27.35 4.1M
2021-05-03 27.35 27.45 25.50 25.50 2.5M
2021-04-29 28.10 28.40 27.35 27.35 4.5M
2021-04-28 27.25 27.75 26.85 27.25 2.9M
2021-04-27 26.85 26.85 26.30 26.70 1.1M
2021-04-26 26.95 27.15 26.50 26.60 1.1M
2021-04-23 25.85 26.65 25.65 26.50 1.2M
2021-04-22 27.25 27.25 25.75 25.80 2.2M
2021-04-21 27.00 27.10 26.60 27.00 1.6M
2021-04-20 26.00 28.00 25.70 27.25 5.3M
2021-04-19 26.30 26.35 25.80 25.85 1.8M
2021-04-16 27.00 27.00 25.80 26.20 1.4M
2021-04-15 25.40 26.40 25.40 26.10 1.1M
2021-04-14 26.50 26.65 24.65 25.50 3.5M
2021-04-13 27.00 27.80 26.00 26.30 3.3M
2021-04-12 28.40 28.55 26.65 27.10 4.1M
2021-04-09 28.80 30.00 27.50 28.10 11.1M
2021-04-08 25.35 27.30 25.35 27.30 5.7M
2021-04-07 24.60 25.25 24.55 24.85 2.9M
2021-04-06 24.85 25.00 24.35 24.40 2.0M
2021-04-01 24.65 25.15 24.40 24.65 3.3M
2021-03-31 24.20 26.30 24.15 24.65 8.8M
2021-03-30 24.50 24.80 24.10 24.25 3.8M
2021-03-29 24.05 24.55 23.80 24.20 3.9M
2021-03-26 24.50 25.35 23.15 24.40 20.9M
2021-03-25 22.00 23.95 22.00 23.95 6.2M
2021-03-24 21.65 21.95 21.25 21.80 1.7M
2021-03-23 22.55 22.55 21.55 21.70 8.8M
2021-03-22 21.75 21.75 21.20 21.75 8.2M
2021-03-19 19.55 19.80 19.55 19.80 4.1M
2021-03-18 18.20 18.25 18.00 18.00 0.3M
2021-03-17 18.25 18.25 18.00 18.20 0.5M
2021-03-16 18.00 18.20 18.00 18.15 0.7M
2021-03-15 17.85 18.00 17.85 17.95 0.2M
2021-03-12 17.95 17.95 17.80 17.85 0.3M
2021-03-11 17.75 17.95 17.75 17.85 0.2M
2021-03-10 17.70 18.00 17.65 17.75 0.3M
2021-03-09 17.60 17.65 17.50 17.60 0.2M
2021-03-08 17.45 17.70 17.45 17.50 0.3M
2021-03-05 17.40 17.50 17.25 17.40 0.1M
2021-03-04 17.60 17.65 17.45 17.50 0.1M
2021-03-03 17.60 17.70 17.45 17.60 0.2M
2021-03-02 17.60 17.70 17.45 17.50 0.2M
2021-02-26 17.50 17.65 17.20 17.45 0.3M
2021-02-25 17.65 17.75 17.50 17.65 0.4M
2021-02-24 17.60 17.65 17.45 17.55 0.2M
2021-02-23 17.65 17.70 17.50 17.60 0.2M
2021-02-22 17.50 17.80 17.50 17.65 0.4M
2021-02-19 17.40 17.50 17.20 17.45 0.3M
2021-02-18 17.10 17.85 17.00 17.40 0.5M
2021-02-17 16.80 17.00 16.80 17.00 0.4M
2021-02-05 16.80 16.90 16.65 16.70 0.2M
2021-02-04 16.70 17.00 16.65 16.80 0.1M
2021-02-03 16.75 16.80 16.70 16.75 0.1M
2021-02-02 16.75 16.90 16.70 16.70 0.2M
2021-02-01 17.00 17.00 16.75 16.75 0.1M
2021-01-29 17.05 17.05 16.85 16.90 0.2M
2021-01-28 16.90 17.10 16.80 16.85 0.2M
2021-01-27 17.35 17.35 17.05 17.10 0.2M
2021-01-26 16.90 17.05 16.85 16.85 0.3M
2021-01-25 16.90 16.95 16.60 16.90 0.2M
2021-01-22 16.90 17.05 16.80 16.95 0.1M
2021-01-21 16.85 17.05 16.85 16.90 0.1M
2021-01-20 17.30 17.30 16.85 16.85 0.2M
2021-01-19 17.15 17.40 17.15 17.30 0.1M
2021-01-18 16.90 17.25 16.75 17.15 0.2M
2021-01-15 17.25 17.25 16.95 16.95 0.6M
2021-01-14 17.45 17.45 17.20 17.20 0.3M
2021-01-13 17.40 17.50 17.30 17.40 0.4M
2021-01-12 17.95 17.95 17.30 17.30 1.1M
2021-01-11 18.00 18.15 18.00 18.10 0.3M
2021-01-08 18.35 18.40 17.90 17.90 2.2M
2021-01-07 17.70 18.30 17.70 18.30 0.9M
2021-01-06 18.15 18.15 17.70 17.70 0.7M
2021-01-05 18.10 18.20 18.00 18.05 0.3M
2021-01-04 18.25 18.30 18.05 18.10 0.4M