SYNergy ScienTech (6558)

6558
🏛️ Taiwán →
48.90
Última Actualización: 2025-09-30
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
2021-12-30 33.80 33.80 32.80 33.00 0.2M
2021-12-29 32.75 34.00 32.35 33.45 0.3M
2021-12-28 32.25 32.65 32.25 32.30 0.1M
2021-12-27 32.65 32.85 32.30 32.35 0.2M
2021-12-24 32.45 33.35 32.45 32.55 0.3M
2021-12-23 32.00 32.30 31.95 32.15 0.1M
2021-12-22 31.70 32.20 31.70 32.10 0.1M
2021-12-21 31.45 31.90 31.35 31.80 0.1M
2021-12-20 31.55 31.60 31.30 31.40 0.1M
2021-12-17 31.85 32.10 31.70 31.75 0.1M
2021-12-16 32.00 32.30 31.75 32.25 0.1M
2021-12-15 31.80 32.00 31.60 31.80 0.1M
2021-12-14 32.60 32.60 31.80 31.90 0.2M
2021-12-13 33.10 33.10 32.45 32.50 0.1M
2021-12-10 33.35 33.60 33.10 33.15 0.1M
2021-12-09 34.00 34.70 33.50 33.95 0.3M
2021-12-08 32.80 33.90 32.80 33.70 0.3M
2021-12-07 32.65 32.70 32.20 32.60 0.1M
2021-12-06 32.15 32.30 31.75 32.30 0.0M
2021-12-03 31.80 32.00 31.60 31.70 0.1M
2021-12-02 32.60 32.60 31.65 31.80 0.1M
2021-12-01 32.00 32.35 31.80 32.30 0.1M
2021-11-30 32.30 32.85 32.00 32.00 0.1M
2021-11-29 31.15 32.90 31.15 32.00 0.1M
2021-11-26 33.20 33.30 32.35 32.45 0.2M
2021-11-25 34.40 34.40 33.50 33.50 0.1M
2021-11-24 34.35 34.40 33.75 33.90 0.1M
2021-11-23 34.50 34.80 33.70 33.90 0.4M
2021-11-22 32.85 34.80 32.50 34.20 0.3M
2021-11-19 32.60 33.20 32.45 33.15 0.1M
2021-11-18 32.50 32.80 32.45 32.60 0.1M
2021-11-17 33.30 33.35 32.55 32.65 0.1M
2021-11-16 33.10 33.50 32.60 32.80 0.1M
2021-11-15 32.80 33.30 32.65 33.05 0.2M
2021-11-12 33.10 33.10 32.40 32.45 0.2M
2021-11-11 33.45 33.70 33.10 33.20 0.1M
2021-11-10 33.70 33.85 33.00 33.45 0.2M
2021-11-09 33.50 33.90 33.05 33.75 0.2M
2021-11-08 32.60 33.35 32.60 33.15 0.1M
2021-11-05 33.30 33.30 32.00 32.50 0.2M
2021-11-04 33.50 33.70 33.25 33.30 0.1M
2021-11-03 33.95 34.15 33.10 33.35 0.1M
2021-11-02 35.30 35.30 33.10 33.35 0.4M
2021-11-01 34.20 35.90 34.20 34.50 0.7M
2021-10-29 33.45 35.60 33.10 34.00 1.2M
2021-10-28 32.80 32.90 32.50 32.65 0.2M
2021-10-27 32.60 32.65 32.25 32.60 0.2M
2021-10-26 32.00 32.50 31.85 32.45 0.3M
2021-10-25 31.70 31.70 30.95 31.65 0.1M
2021-10-22 31.75 31.75 30.60 30.95 0.1M
2021-10-21 31.80 32.40 31.40 31.50 0.3M
2021-10-20 31.00 31.50 30.95 31.50 0.2M
2021-10-19 30.25 30.95 30.25 30.90 0.2M
2021-10-18 30.20 30.50 29.90 30.20 0.0M
2021-10-15 30.00 30.45 29.90 30.20 0.2M
2021-10-14 29.10 29.55 29.10 29.55 0.1M
2021-10-13 29.50 29.80 28.85 29.20 0.1M
2021-10-12 29.00 30.30 29.00 29.80 0.1M
2021-10-08 30.00 30.25 29.85 30.00 0.1M
2021-10-07 28.75 29.95 28.75 29.80 0.2M
2021-10-06 29.30 29.90 28.70 28.75 0.2M
2021-10-05 29.50 29.50 27.90 29.30 0.1M
2021-10-04 31.70 31.70 29.50 29.55 0.3M
2021-10-01 32.20 32.20 31.00 31.00 0.2M
2021-09-30 32.50 32.50 31.70 31.95 0.1M
2021-09-29 31.50 32.60 31.25 31.80 0.2M
2021-09-28 31.60 31.90 31.20 31.60 0.1M
2021-09-27 31.30 32.30 31.25 31.60 0.3M
2021-09-24 31.00 31.15 30.65 30.80 0.2M
2021-09-23 31.00 31.00 30.60 31.00 0.1M
2021-09-22 31.00 31.00 30.50 30.60 0.1M
2021-09-17 31.05 31.45 31.05 31.25 0.1M
2021-09-16 31.75 31.75 31.30 31.40 0.1M
2021-09-15 31.60 31.60 31.05 31.50 0.1M
2021-09-14 31.40 31.95 31.40 31.55 0.1M
2021-09-13 31.95 31.95 31.20 31.40 0.1M
2021-09-10 31.80 31.80 31.30 31.55 0.1M
2021-09-09 32.40 32.40 31.50 31.50 0.2M
2021-09-08 32.15 32.70 32.00 32.00 0.1M
2021-09-07 32.65 33.15 32.10 32.30 0.2M
2021-09-06 33.45 33.50 32.60 32.60 0.2M
2021-09-03 33.70 33.75 33.20 33.45 0.1M
2021-09-02 34.20 34.20 33.50 33.55 0.1M
2021-09-01 33.35 34.30 33.25 33.85 0.2M
2021-08-31 33.80 34.00 33.20 33.35 0.2M
2021-08-30 34.00 34.25 33.70 33.80 0.1M
2021-08-27 33.65 34.10 33.20 34.10 0.1M
2021-08-26 34.15 34.25 33.60 33.80 0.1M
2021-08-25 33.90 34.85 33.80 34.40 0.2M
2021-08-24 34.00 34.00 33.45 33.60 0.1M
2021-08-23 33.40 33.75 33.00 33.75 0.2M
2021-08-20 32.60 32.90 32.10 32.55 0.2M
2021-08-19 34.40 34.40 32.55 32.55 0.2M
2021-08-18 33.20 34.20 32.10 34.00 0.5M
2021-08-17 33.25 34.30 33.25 33.60 0.3M
2021-08-16 34.40 34.40 33.00 33.30 0.3M
2021-08-13 35.50 35.80 34.65 34.65 0.3M
2021-08-12 35.00 35.90 35.00 35.50 0.2M
2021-08-11 37.00 37.00 34.40 35.30 0.7M
2021-08-10 38.40 38.50 37.30 37.30 0.4M
2021-08-09 39.05 39.05 38.35 38.35 0.3M
2021-08-06 38.60 39.30 38.35 38.80 0.3M
2021-08-05 39.00 39.30 38.55 38.65 0.2M
2021-08-04 39.40 39.40 38.80 38.80 0.3M
2021-08-03 38.75 39.35 38.70 39.00 0.2M
2021-08-02 38.75 39.05 38.05 38.60 0.3M
2021-07-30 38.80 39.50 38.55 38.60 0.2M
2021-07-29 38.65 39.60 38.55 39.25 0.3M
2021-07-28 39.60 39.60 38.30 39.05 0.5M
2021-07-27 41.60 41.85 39.65 39.70 0.8M
2021-07-26 40.35 41.45 40.00 40.60 1.0M
2021-07-23 38.80 40.50 38.80 39.75 0.8M
2021-07-22 38.70 39.40 38.70 38.80 0.3M
2021-07-21 39.80 39.80 38.35 38.50 0.8M
2021-07-20 39.55 40.40 38.90 39.35 1.0M
2021-07-19 41.50 42.95 40.75 40.80 2.5M
2021-07-16 38.85 41.00 38.80 41.00 1.1M
2021-07-15 38.60 38.90 38.35 38.80 0.3M
2021-07-14 39.35 39.35 38.20 38.65 0.4M
2021-07-13 39.20 40.70 39.00 39.25 0.9M
2021-07-12 39.70 39.70 38.40 39.20 0.5M
2021-07-09 39.30 39.85 39.05 39.40 0.2M
2021-07-08 39.15 39.50 39.00 39.35 0.2M
2021-07-07 40.00 40.00 39.00 39.10 0.4M
2021-07-06 40.90 41.40 39.40 40.00 0.8M
2021-07-05 40.10 40.90 39.75 40.85 0.8M
2021-07-02 39.20 40.25 39.20 39.60 0.5M
2021-07-01 39.30 39.55 38.65 38.90 0.3M
2021-06-30 39.40 40.45 38.80 39.00 0.7M
2021-06-29 39.35 39.40 38.80 38.90 0.4M
2021-06-28 40.50 40.50 39.10 39.25 0.3M
2021-06-25 40.25 41.00 39.50 39.70 0.8M
2021-06-24 38.70 40.50 38.60 40.20 1.0M
2021-06-23 39.05 39.45 38.25 38.25 0.6M
2021-06-22 38.90 39.50 38.50 38.50 0.4M
2021-06-21 39.90 39.90 38.50 38.70 0.4M
2021-06-18 40.90 41.00 39.80 39.90 0.6M
2021-06-17 41.10 41.60 40.20 40.65 1.0M
2021-06-16 40.50 43.65 40.45 42.00 3.3M
2021-06-15 37.50 39.70 37.45 39.70 0.3M
2021-06-11 38.00 38.00 37.50 37.60 0.2M
2021-06-10 37.65 38.20 37.45 38.00 0.1M
2021-06-09 38.20 38.35 37.60 37.65 0.2M
2021-06-08 38.25 38.80 38.20 38.30 0.1M
2021-06-07 39.40 39.40 37.15 38.25 0.3M
2021-06-04 39.40 40.00 39.05 39.40 0.1M
2021-06-03 39.15 39.60 38.90 39.40 0.2M
2021-06-02 39.70 40.30 38.90 39.15 0.3M
2021-06-01 39.60 40.05 39.40 40.00 0.3M
2021-05-31 39.70 40.60 39.50 39.55 0.2M
2021-05-28 38.70 40.00 38.70 39.70 0.4M
2021-05-27 38.80 39.15 38.30 38.50 0.3M
2021-05-26 39.00 39.40 38.55 39.00 0.1M
2021-05-25 39.00 40.00 38.60 38.90 0.3M
2021-05-24 37.00 38.90 37.00 38.50 0.2M
2021-05-21 39.05 39.25 38.05 38.30 0.4M
2021-05-20 37.00 38.45 37.00 38.00 0.4M
2021-05-19 36.15 37.95 36.15 37.65 0.4M
2021-05-18 33.55 36.05 33.40 36.05 0.6M
2021-05-17 32.80 35.60 32.75 32.80 0.8M
2021-05-14 36.65 38.20 36.25 36.35 0.4M
2021-05-13 34.60 37.35 33.60 36.65 0.8M
2021-05-12 38.65 39.55 34.80 35.30 1.2M
2021-05-11 41.40 41.60 38.50 38.65 0.7M
2021-05-10 43.00 43.00 42.00 42.00 0.3M
2021-05-07 42.00 43.20 42.00 43.10 0.3M
2021-05-06 41.20 42.10 41.00 41.40 0.3M
2021-05-05 41.00 42.35 40.50 40.95 0.4M
2021-05-04 43.25 43.25 39.00 40.90 1.1M
2021-05-03 45.80 45.80 42.85 43.25 1.1M
2021-04-29 47.00 47.00 46.10 46.10 0.4M
2021-04-28 46.70 47.35 46.60 46.75 0.3M
2021-04-27 46.75 47.60 46.30 46.60 0.7M
2021-04-26 47.90 47.90 46.50 46.60 0.7M
2021-04-23 48.00 48.00 46.75 46.75 0.8M
2021-04-22 49.70 49.70 46.60 47.55 0.9M
2021-04-21 49.60 50.40 48.85 48.85 0.9M
2021-04-20 49.60 50.20 49.20 49.60 0.7M
2021-04-19 48.20 49.30 48.10 49.10 0.6M
2021-04-16 47.75 48.70 47.75 48.15 0.4M
2021-04-15 47.50 48.00 47.40 47.75 0.4M
2021-04-14 48.50 48.80 46.90 47.45 0.8M
2021-04-13 49.90 50.40 48.10 48.20 1.1M
2021-04-12 50.70 51.30 49.75 49.80 1.7M
2021-04-09 50.40 51.70 49.75 50.10 3.8M
2021-04-08 48.80 49.75 48.45 49.30 0.8M
2021-04-07 49.00 49.00 48.35 48.55 0.5M
2021-04-06 48.60 48.80 48.05 48.55 0.6M
2021-04-01 48.80 48.95 48.05 48.05 0.5M
2021-03-31 48.90 49.00 48.10 48.10 0.5M
2021-03-30 48.60 49.25 48.45 48.75 0.4M
2021-03-29 49.25 49.50 48.60 48.75 0.6M
2021-03-26 49.90 49.95 49.25 49.25 0.3M
2021-03-25 48.80 49.75 48.80 49.75 0.5M
2021-03-24 49.20 49.85 48.90 49.00 0.6M
2021-03-23 49.55 50.70 49.10 49.35 0.9M
2021-03-22 50.60 50.60 49.00 49.45 1.3M
2021-03-19 50.60 51.30 50.20 50.40 1.3M
2021-03-18 52.50 53.50 51.10 51.60 4.8M
2021-03-17 49.60 53.60 49.55 52.40 6.3M
2021-03-16 49.55 49.95 48.90 49.60 0.8M
2021-03-15 48.90 49.70 48.30 49.30 0.7M
2021-03-12 49.50 49.75 48.45 48.50 0.7M
2021-03-11 49.00 49.45 48.95 49.25 0.4M
2021-03-10 49.35 50.40 48.80 49.00 0.9M
2021-03-09 48.80 48.80 47.50 48.55 0.3M
2021-03-08 48.20 50.00 48.20 48.35 0.6M
2021-03-05 48.10 48.45 47.85 48.10 0.2M
2021-03-04 48.50 49.40 47.90 48.45 0.4M
2021-03-03 47.20 49.70 46.50 49.00 0.9M
2021-03-02 48.50 49.10 47.15 47.15 0.3M
2021-02-26 48.30 49.10 47.40 48.30 0.4M
2021-02-25 49.00 49.05 48.50 48.65 0.3M
2021-02-24 49.20 49.80 48.40 48.60 0.5M
2021-02-23 49.90 49.90 49.00 49.25 0.4M
2021-02-22 50.00 50.70 49.30 49.90 0.8M
2021-02-19 50.00 50.90 49.10 49.80 1.4M
2021-02-18 48.05 48.90 48.05 48.55 0.4M
2021-02-17 48.00 48.25 47.05 47.90 0.6M
2021-02-05 46.60 47.00 46.40 46.55 0.3M
2021-02-04 45.70 46.70 45.70 46.10 0.3M
2021-02-03 46.50 46.70 45.70 45.70 0.4M
2021-02-02 44.95 46.25 44.30 45.70 0.7M
2021-02-01 44.40 44.95 42.75 44.20 0.5M
2021-01-29 45.20 45.60 44.75 44.80 0.5M
2021-01-28 45.35 46.05 45.00 45.20 0.3M
2021-01-27 46.00 46.40 45.45 46.05 0.3M
2021-01-26 47.30 47.45 45.50 45.70 0.5M
2021-01-25 45.70 46.70 45.05 46.65 0.5M
2021-01-22 44.45 46.00 44.30 45.55 0.6M
2021-01-21 45.00 45.70 44.05 44.45 0.5M
2021-01-20 47.25 47.35 44.65 44.75 1.0M
2021-01-19 47.15 48.50 47.15 47.35 0.6M
2021-01-18 46.00 47.70 44.60 47.15 0.9M
2021-01-15 48.95 49.10 46.50 46.65 1.3M
2021-01-14 48.80 49.35 48.45 48.65 0.6M
2021-01-13 47.90 48.95 47.50 48.10 0.7M
2021-01-12 49.20 49.40 47.20 47.80 1.0M
2021-01-11 49.45 50.00 48.55 49.00 0.8M
2021-01-08 50.50 50.60 49.20 49.35 0.9M
2021-01-07 49.65 50.80 49.50 50.30 0.7M
2021-01-06 52.10 52.50 49.10 49.50 1.6M
2021-01-05 52.00 52.20 51.50 51.60 0.7M
2021-01-04 51.80 52.90 51.50 51.70 1.1M