Syncomm Tech (3150)

3150
🏛️ Taiwán →
21.75
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 36.35 37.65 36.25 37.40 0.0M
2023-12-28 37.95 37.95 36.35 37.70 0.0M
2023-12-27 36.30 38.00 36.30 37.95 0.0M
2023-12-26 37.85 38.00 36.25 37.10 0.0M
2023-12-25 36.35 37.95 36.10 36.80 0.0M
2023-12-22 36.80 37.90 35.60 37.90 0.1M
2023-12-21 38.40 39.20 37.00 37.20 0.1M
2023-12-20 39.90 39.90 38.30 39.20 0.0M
2023-12-19 38.30 39.90 38.30 39.20 0.0M
2023-12-18 38.10 40.20 38.10 40.00 0.1M
2023-12-15 37.80 40.30 37.80 39.00 0.5M
2023-12-14 37.40 40.30 37.40 38.50 0.1M
2023-12-13 38.00 38.10 36.85 37.00 0.0M
2023-12-12 38.65 38.65 37.65 37.65 0.0M
2023-12-11 37.60 38.65 37.60 38.50 0.1M
2023-12-08 37.60 39.00 34.90 38.40 0.1M
2023-12-07 35.25 39.25 35.25 38.50 0.3M
2023-12-06 34.00 35.15 34.00 35.10 0.1M
2023-12-05 34.30 34.50 34.05 34.20 0.0M
2023-12-04 33.65 34.65 33.65 34.30 0.1M
2023-12-01 33.70 33.70 33.15 33.70 0.0M
2023-11-30 33.60 33.85 33.00 33.70 0.0M
2023-11-29 33.95 33.95 32.35 33.60 0.0M
2023-11-28 33.90 34.00 32.90 33.95 0.0M
2023-11-27 33.50 33.50 32.40 32.95 0.0M
2023-11-24 34.60 34.65 33.15 34.45 0.1M
2023-11-23 34.00 35.55 33.85 34.55 0.1M
2023-11-22 33.65 34.00 32.50 34.00 0.0M
2023-11-21 33.70 34.10 32.85 33.65 0.0M
2023-11-20 34.25 35.05 33.35 34.00 0.1M
2023-11-17 33.00 35.05 33.00 34.25 0.2M
2023-11-16 30.00 33.10 30.00 32.65 0.2M
2023-11-15 29.70 31.00 29.50 31.00 0.1M
2023-11-14 29.20 30.20 29.20 29.65 0.0M
2023-11-13 29.00 30.00 28.80 29.90 0.0M
2023-11-10 30.30 30.35 29.00 29.80 0.0M
2023-11-09 29.20 30.00 28.60 29.80 0.2M
2023-11-08 28.10 30.65 27.80 30.65 0.1M
2023-11-07 27.75 28.35 27.70 28.35 0.0M
2023-11-06 28.30 28.95 27.55 28.30 0.1M
2023-11-03 30.40 30.40 28.45 28.80 0.2M
2023-11-02 29.40 30.60 29.00 30.40 0.1M
2023-11-01 29.40 29.40 28.75 29.40 0.0M
2023-10-31 29.70 29.70 28.75 29.20 0.0M
2023-10-30 29.80 29.80 28.80 29.70 0.0M
2023-10-27 29.90 29.90 28.90 29.80 0.0M
2023-10-26 29.80 29.95 29.10 29.80 0.1M
2023-10-25 28.80 29.90 28.80 29.90 0.0M
2023-10-24 29.10 30.20 28.90 29.60 0.1M
2023-10-23 29.00 29.90 29.00 29.70 0.0M
2023-10-20 30.05 30.10 29.00 29.90 0.0M
2023-10-19 29.10 30.05 29.10 30.05 0.0M
2023-10-18 30.10 30.15 29.00 30.05 0.1M
2023-10-17 29.90 30.50 28.50 28.65 0.1M
2023-10-16 30.20 31.35 29.90 30.10 0.0M
2023-10-13 29.90 30.85 29.85 30.20 0.1M
2023-10-12 28.95 32.40 28.85 30.85 0.1M
2023-10-11 32.20 32.20 28.50 29.75 0.1M
2023-10-06 30.80 32.35 30.80 31.50 0.0M
2023-10-05 30.90 32.40 30.85 32.40 0.0M
2023-10-04 32.45 32.45 32.40 32.40 0.0M
2023-10-03 32.40 32.45 30.90 32.45 0.0M
2023-10-02 30.90 32.40 30.90 32.40 0.0M
2023-09-28 32.40 32.40 31.25 32.40 0.0M
2023-09-27 32.10 32.10 30.85 32.10 0.0M
2023-09-26 31.65 32.10 30.70 30.80 0.0M
2023-09-25 31.25 31.35 31.00 31.35 0.0M
2023-09-22 29.70 31.15 29.70 31.10 0.0M
2023-09-21 30.50 31.20 29.65 31.15 0.0M
2023-09-20 35.20 35.20 27.50 32.10 0.4M
2023-09-19 34.80 35.20 34.60 35.00 0.0M
2023-09-18 34.45 35.40 34.30 35.40 0.0M
2023-09-15 35.85 35.85 34.00 35.20 0.0M
2023-09-14 35.25 35.85 35.25 35.85 0.0M
2023-09-13 36.35 36.55 35.80 36.00 0.0M
2023-09-12 36.25 36.35 34.80 36.35 0.0M
2023-09-11 35.30 36.70 35.10 35.10 0.0M
2023-09-08 35.30 36.80 35.30 36.20 0.0M
2023-09-07 36.25 36.80 36.10 36.80 0.0M
2023-09-06 35.50 36.40 35.50 36.25 0.0M
2023-09-05 36.30 36.60 35.50 36.50 0.0M
2023-09-04 36.20 36.30 34.70 36.20 0.0M
2023-09-01 35.50 36.40 34.60 36.20 0.0M
2023-08-31 35.45 35.50 34.30 35.50 0.0M
2023-08-30 35.45 35.45 35.45 35.45 0.0M
2023-08-29 35.45 35.45 34.00 35.45 0.0M
2023-08-28 35.15 35.55 35.15 35.45 0.0M
2023-08-25 35.75 35.75 34.00 35.00 0.0M
2023-08-24 36.00 36.00 33.25 35.75 0.0M
2023-08-23 36.00 36.00 34.35 35.00 0.0M
2023-08-22 36.35 36.35 34.35 36.00 0.0M
2023-08-21 36.40 36.40 34.65 36.35 0.0M
2023-08-18 35.00 36.40 34.85 36.40 0.0M
2023-08-17 36.60 36.60 36.60 36.60 0.0M
2023-08-16 36.60 36.60 36.40 36.60 0.0M
2023-08-15 36.60 36.90 34.80 36.55 0.0M
2023-08-14 37.50 37.50 34.70 35.20 0.1M
2023-08-11 38.15 38.15 36.70 37.00 0.0M
2023-08-10 37.60 38.40 36.50 38.15 0.0M
2023-08-09 39.20 39.20 38.50 39.15 0.0M
2023-08-08 39.00 39.00 37.40 39.00 0.0M
2023-08-07 37.85 39.00 37.50 39.00 0.0M
2023-08-04 39.15 39.35 37.80 38.60 0.0M
2023-08-02 39.00 39.20 37.65 39.10 0.0M
2023-08-01 39.30 39.50 38.00 38.90 0.0M
2023-07-31 39.20 39.40 37.80 39.20 0.0M
2023-07-28 39.20 39.20 39.00 39.20 0.0M
2023-07-27 39.20 40.25 37.55 39.20 0.1M
2023-07-26 39.20 40.30 38.00 38.90 0.1M
2023-07-25 39.00 39.20 38.70 39.20 0.0M
2023-07-24 38.50 39.00 38.50 39.00 0.0M
2023-07-21 37.40 39.00 37.40 38.10 0.0M
2023-07-20 39.05 39.05 37.30 39.00 0.0M
2023-07-19 37.35 39.05 37.10 39.05 0.0M
2023-07-18 37.85 39.00 37.20 39.00 0.0M
2023-07-17 38.40 39.75 37.30 39.75 0.1M
2023-07-14 39.20 41.00 37.30 39.25 0.1M
2023-07-13 41.20 41.20 39.30 40.90 0.1M
2023-07-12 42.00 42.00 39.20 41.20 0.1M
2023-07-11 40.50 41.85 39.00 41.85 0.0M
2023-07-10 41.90 43.20 39.10 40.50 0.1M
2023-07-07 40.00 41.90 38.20 41.90 0.1M
2023-07-06 40.15 40.65 37.80 40.00 0.0M
2023-07-05 39.15 44.70 38.90 40.00 0.2M
2023-07-04 38.35 39.40 38.00 39.15 0.1M
2023-07-03 39.00 39.00 37.80 38.30 0.1M
2023-06-30 39.00 39.00 38.00 38.90 0.0M
2023-06-29 38.00 39.00 38.00 39.00 0.0M
2023-06-28 38.80 39.50 37.80 38.30 0.1M
2023-06-27 38.50 39.65 37.60 38.30 0.0M
2023-06-26 39.65 39.65 37.80 39.60 0.0M
2023-06-21 38.50 40.00 38.00 39.65 0.0M
2023-06-20 39.85 39.85 38.80 39.70 0.0M
2023-06-19 39.50 40.10 38.50 39.85 0.1M
2023-06-16 39.05 39.30 38.60 39.30 0.1M
2023-06-15 37.55 39.05 37.55 39.05 0.0M
2023-06-14 36.55 39.30 36.50 37.60 0.1M
2023-06-13 39.20 39.30 38.05 39.30 0.1M
2023-06-12 37.80 39.20 37.70 39.20 0.0M
2023-06-09 37.70 38.80 37.50 38.60 0.1M
2023-06-08 39.35 39.35 37.70 39.20 0.0M
2023-06-07 38.20 39.40 38.00 39.35 0.1M
2023-06-06 37.50 39.20 37.25 39.20 0.0M
2023-06-05 39.00 39.20 37.50 39.20 0.0M
2023-06-02 39.00 39.00 37.50 38.95 0.0M
2023-06-01 38.40 39.20 38.10 38.10 0.0M
2023-05-31 39.30 40.30 38.50 39.45 0.1M
2023-05-30 37.50 41.00 37.50 40.15 0.2M
2023-05-29 36.85 38.40 36.85 38.20 0.1M
2023-05-26 36.50 37.95 36.35 37.90 0.1M
2023-05-25 37.15 38.25 36.70 37.60 0.0M
2023-05-24 36.00 37.20 36.00 37.15 0.1M
2023-05-23 35.15 37.80 34.80 37.80 0.1M
2023-05-22 34.85 36.15 34.80 35.95 0.1M
2023-05-19 34.85 36.15 34.80 36.15 0.0M
2023-05-18 35.50 36.15 34.80 36.10 0.1M
2023-05-17 34.70 36.20 34.70 35.50 0.0M
2023-05-16 34.80 36.20 34.70 36.15 0.0M
2023-05-15 36.30 36.70 35.00 36.50 0.0M
2023-05-12 35.20 36.75 35.05 36.30 0.0M
2023-05-11 34.60 36.75 34.60 36.15 0.1M
2023-05-10 33.55 35.30 33.55 35.00 0.1M
2023-05-09 33.60 35.00 33.60 35.00 0.1M
2023-05-08 33.55 35.15 33.50 34.50 0.1M
2023-05-05 35.00 35.00 33.55 34.40 0.2M
2023-05-04 34.70 35.85 34.05 35.20 0.2M
2023-05-03 30.30 34.80 30.20 34.70 0.4M
2023-05-02 29.30 30.30 29.30 30.00 0.0M
2023-04-28 29.20 30.40 29.20 30.40 0.0M
2023-04-27 29.35 30.40 28.90 30.40 0.0M
2023-04-26 30.55 30.55 29.10 30.40 0.0M
2023-04-25 29.10 30.55 29.10 30.55 0.0M
2023-04-24 30.40 30.40 29.00 30.40 0.0M
2023-04-21 29.10 30.40 29.10 30.40 0.0M
2023-04-20 30.40 30.40 30.40 30.40 0.0M
2023-04-19 29.05 30.45 29.05 30.40 0.1M
2023-04-18 30.25 30.25 29.00 30.00 0.0M
2023-04-17 29.50 30.30 29.30 30.25 0.0M
2023-04-14 29.10 30.50 29.10 30.50 0.0M
2023-04-13 29.80 30.65 29.10 30.00 0.0M
2023-04-12 30.75 30.75 29.80 30.50 0.0M
2023-04-11 30.65 30.70 29.80 30.70 0.0M
2023-04-10 30.50 30.65 29.50 30.65 0.0M
2023-04-07 30.50 30.50 30.00 30.45 0.0M
2023-04-06 30.40 30.55 30.40 30.50 0.0M
2023-03-31 30.40 30.40 29.00 30.35 0.0M
2023-03-30 29.80 30.35 29.80 30.35 0.0M
2023-03-29 30.20 30.30 28.80 30.25 0.0M
2023-03-28 30.45 30.45 28.70 30.10 0.0M
2023-03-27 30.65 30.65 29.00 30.45 0.0M
2023-03-24 30.70 30.70 30.00 30.65 0.0M
2023-03-23 30.85 30.85 29.40 30.70 0.0M
2023-03-22 30.70 30.90 29.40 30.85 0.0M
2023-03-21 30.70 30.70 29.50 30.70 0.0M
2023-03-20 30.50 30.70 30.50 30.70 0.0M
2023-03-17 30.90 30.90 29.35 30.50 0.0M
2023-03-16 30.90 30.90 30.80 30.90 0.0M
2023-03-15 30.70 30.90 30.00 30.90 0.0M
2023-03-14 29.70 31.15 29.50 30.70 0.0M
2023-03-13 29.70 29.70 28.30 29.70 0.0M
2023-03-10 30.20 30.20 28.90 29.20 0.0M
2023-03-09 30.50 30.50 29.40 30.10 0.0M
2023-03-08 30.50 30.50 29.10 30.50 0.0M
2023-03-07 29.50 30.50 29.10 30.50 0.0M
2023-03-06 29.40 29.70 28.35 29.50 0.0M
2023-03-03 29.50 29.50 28.80 29.40 0.0M
2023-03-02 28.05 29.40 28.05 29.40 0.0M
2023-03-01 28.05 29.20 28.05 29.20 0.0M
2023-02-24 28.85 29.30 27.40 29.30 0.0M
2023-02-23 29.20 30.20 28.70 30.20 0.0M
2023-02-22 30.20 30.20 29.00 30.20 0.0M
2023-02-21 30.20 30.30 28.85 30.30 0.0M
2023-02-20 30.60 30.60 28.15 30.20 0.0M
2023-02-17 30.55 30.55 29.50 30.55 0.0M
2023-02-16 29.20 30.60 29.20 30.55 0.0M
2023-02-15 30.70 30.70 29.10 29.10 0.0M
2023-02-14 30.00 30.60 29.20 30.60 0.0M
2023-02-13 29.00 30.00 29.00 30.00 0.0M
2023-02-10 30.00 31.40 28.40 30.50 0.0M
2023-02-09 30.25 31.40 29.00 31.40 0.0M
2023-02-08 28.80 30.30 28.80 30.25 0.0M
2023-02-07 29.00 30.20 29.00 30.20 0.0M
2023-02-06 31.00 31.00 28.80 29.80 0.0M
2023-02-03 32.30 32.30 30.70 31.20 0.0M
2023-02-02 30.95 32.30 30.80 32.30 0.1M
2023-02-01 29.70 31.20 29.70 31.20 0.0M
2023-01-31 30.00 30.50 29.00 30.50 0.0M
2023-01-30 28.40 29.90 27.00 28.95 0.0M
2023-01-17 24.85 28.40 24.85 28.40 0.0M
2023-01-16 25.00 26.10 24.00 26.10 0.1M
2023-01-13 24.70 25.20 24.70 25.05 0.1M
2023-01-12 25.15 25.15 25.00 25.00 0.0M
2023-01-11 24.10 25.65 24.10 25.15 0.0M
2023-01-10 26.00 26.00 23.80 24.80 0.1M
2023-01-09 26.85 27.00 25.20 25.80 0.1M
2023-01-06 28.20 28.20 26.85 28.15 0.0M
2023-01-05 27.25 28.10 26.70 28.10 0.0M
2023-01-04 27.55 27.55 27.00 27.25 0.0M
2023-01-03 26.35 27.70 26.35 27.70 0.0M