Syntec Technology Co. Ltd. 7750
TWSE · Taiwan · Elektronische Technologie
TWD 1.895,00-20,00 (-1,04 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.895,00 | -1,04 % | TWD 1.940,00 | TWD 1.940,00 | TWD 1.890,00 | 75,09K |
| 2026-09-30 | TWD 1.915,00 | -2,30 % | TWD 1.960,00 | TWD 1.980,00 | TWD 1.915,00 | 106,44K |
| 2026-09-29 | TWD 1.960,00 | -0,51 % | TWD 1.960,00 | TWD 1.980,00 | TWD 1.940,00 | 74,15K |
| 2026-09-24 | TWD 1.970,00 | +1,03 % | TWD 1.935,00 | TWD 2.015,00 |
| TWD 1.920,00 |
| 120,08K |
| 2026-09-23 | TWD 1.950,00 | +0,26 % | TWD 1.980,00 | TWD 1.980,00 | TWD 1.915,00 | 90,08K |
| 2026-09-22 | TWD 1.945,00 | -0,77 % | TWD 2.030,00 | TWD 2.030,00 | TWD 1.945,00 | 157,03K |
| 2026-09-21 | TWD 1.960,00 | +0,51 % | TWD 1.950,00 | TWD 1.990,00 | TWD 1.910,00 | 85,12K |
| 2026-09-18 | TWD 1.950,00 | +2,63 % | TWD 1.935,00 | TWD 1.970,00 | TWD 1.915,00 | 175,27K |
| 2026-09-17 | TWD 1.900,00 | +0,26 % | TWD 1.895,00 | TWD 1.945,00 | TWD 1.875,00 | 93,30K |
| 2026-09-16 | TWD 1.895,00 | +0,26 % | TWD 1.900,00 | TWD 1.935,00 | TWD 1.890,00 | 115,18K |
| 2026-09-15 | TWD 1.890,00 | -3,57 % | TWD 1.910,00 | TWD 1.940,00 | TWD 1.890,00 | 125,16K |
| 2026-09-14 | TWD 1.960,00 | -1,75 % | TWD 1.905,00 | TWD 1.980,00 | TWD 1.855,00 | 443,22K |
| 2026-09-11 | TWD 1.995,00 | -9,93 % | TWD 2.190,00 | TWD 2.195,00 | TWD 1.995,00 | 473,46K |
| 2026-09-10 | TWD 2.215,00 | -2,42 % | TWD 2.270,00 | TWD 2.280,00 | TWD 2.200,00 | 183,33K |
| 2026-09-09 | TWD 2.270,00 | -1,94 % | TWD 2.320,00 | TWD 2.320,00 | TWD 2.270,00 | 99,32K |
| 2026-09-08 | TWD 2.315,00 | -2,53 % | TWD 2.390,00 | TWD 2.395,00 | TWD 2.280,00 | 310,34K |
| 2026-09-07 | TWD 2.375,00 | -1,66 % | TWD 2.425,00 | TWD 2.475,00 | TWD 2.360,00 | 310,17K |
| 2026-09-04 | TWD 2.415,00 | +9,77 % | TWD 2.205,00 | TWD 2.420,00 | TWD 2.205,00 | 313,23K |
| 2026-09-03 | TWD 2.200,00 | -4,35 % | TWD 2.270,00 | TWD 2.300,00 | TWD 2.200,00 | 166,39K |
| 2026-09-02 | TWD 2.300,00 | -1,92 % | TWD 2.295,00 | TWD 2.340,00 | TWD 2.240,00 | 182,23K |
| 2026-09-01 | TWD 2.345,00 | +3,30 % | TWD 2.270,00 | TWD 2.355,00 | TWD 2.210,00 | 216,57K |
| 2026-08-31 | TWD 2.270,00 | -1,30 % | TWD 2.270,00 | TWD 2.335,00 | TWD 2.240,00 | 177,23K |
| 2026-08-28 | TWD 2.300,00 | -6,12 % | TWD 2.470,00 | TWD 2.470,00 | TWD 2.300,00 | 430,25K |
| 2026-08-27 | TWD 2.450,00 | +3,38 % | TWD 2.410,00 | TWD 2.535,00 | TWD 2.395,00 | 528,56K |
| 2026-08-26 | TWD 2.370,00 | +0,85 % | TWD 2.370,00 | TWD 2.485,00 | TWD 2.270,00 | 1,03M |
| 2026-08-25 | TWD 2.350,00 | +9,81 % | TWD 2.245,00 | TWD 2.350,00 | TWD 2.180,00 | 352,03K |
| 2026-08-24 | TWD 2.140,00 | -3,39 % | TWD 2.200,00 | TWD 2.225,00 | TWD 2.130,00 | 163,62K |
| 2026-08-21 | TWD 2.215,00 | -9,96 % | TWD 2.435,00 | TWD 2.435,00 | TWD 2.215,00 | 566,93K |
| 2026-08-20 | TWD 2.460,00 | -2,19 % | TWD 2.525,00 | TWD 2.565,00 | TWD 2.420,00 | 618,30K |
| 2026-08-19 | TWD 2.515,00 | +1,00 % | TWD 2.475,00 | TWD 2.540,00 | TWD 2.360,00 | 702,27K |
| 2026-08-18 | TWD 2.490,00 | +3,53 % | TWD 2.410,00 | TWD 2.535,00 | TWD 2.405,00 | 819,21K |
| 2026-08-17 | TWD 2.405,00 | +2,12 % | TWD 2.395,00 | TWD 2.465,00 | TWD 2.340,00 | 318,06K |
| 2026-08-14 | TWD 2.355,00 | -0,21 % | TWD 2.380,00 | TWD 2.395,00 | TWD 2.330,00 | 140,10K |
| 2026-08-13 | TWD 2.360,00 | -1,26 % | TWD 2.435,00 | TWD 2.435,00 | TWD 2.345,00 | 144,13K |
| 2026-08-12 | TWD 2.390,00 | +1,49 % | TWD 2.360,00 | TWD 2.435,00 | TWD 2.360,00 | 119,14K |
| 2026-08-11 | TWD 2.355,00 | -5,23 % | TWD 2.525,00 | TWD 2.540,00 | TWD 2.345,00 | 343,13K |
| 2026-08-10 | TWD 2.485,00 | +6,65 % | TWD 2.390,00 | TWD 2.485,00 | TWD 2.285,00 | 365,53K |
| 2026-08-07 | TWD 2.330,00 | -1,48 % | TWD 2.400,00 | TWD 2.495,00 | TWD 2.325,00 | 438,25K |
| 2026-08-06 | TWD 2.365,00 | -3,86 % | TWD 2.465,00 | TWD 2.515,00 | TWD 2.315,00 | 486,43K |
| 2026-08-05 | TWD 2.460,00 | +5,58 % | TWD 2.400,00 | TWD 2.485,00 | TWD 2.370,00 | 428,20K |
| 2026-08-04 | TWD 2.330,00 | +4,25 % | TWD 2.235,00 | TWD 2.415,00 | TWD 2.180,00 | 606,61K |
| 2026-08-03 | TWD 2.235,00 | +9,83 % | TWD 2.095,00 | TWD 2.235,00 | TWD 2.095,00 | 394,80K |
| 2026-07-31 | TWD 2.035,00 | +10,00 % | TWD 2.000,00 | TWD 2.035,00 | TWD 2.000,00 | 177,30K |
| 2026-07-30 | TWD 1.850,00 | -2,12 % | TWD 1.905,00 | TWD 2.000,00 | TWD 1.825,00 | 220,05K |
| 2026-07-29 | TWD 1.890,00 | -1,31 % | TWD 1.945,00 | TWD 1.965,00 | TWD 1.800,00 | 292,02K |
| 2026-07-28 | TWD 1.915,00 | -7,04 % | TWD 2.020,00 | TWD 2.020,00 | TWD 1.890,00 | 151,21K |
| 2026-07-27 | TWD 2.060,00 | +1,73 % | TWD 2.050,00 | TWD 2.080,00 | TWD 1.975,00 | 118,03K |
| 2026-07-24 | TWD 2.025,00 | -6,25 % | TWD 2.155,00 | TWD 2.155,00 | TWD 2.015,00 | 129,25K |
| 2026-07-23 | TWD 2.160,00 | +6,40 % | TWD 2.040,00 | TWD 2.160,00 | TWD 2.040,00 | 241,31K |
| 2026-07-22 | TWD 2.030,00 | 0,00 % | TWD 2.065,00 | TWD 2.085,00 | TWD 2.005,00 | 145,36K |
| 2026-07-21 | TWD 2.030,00 | +4,10 % | TWD 1.925,00 | TWD 2.055,00 | TWD 1.925,00 | 176,03K |
| 2026-07-20 | TWD 1.950,00 | +7,44 % | TWD 1.850,00 | TWD 1.985,00 | TWD 1.795,00 | 334,16K |
| 2026-07-17 | TWD 1.815,00 | -7,16 % | TWD 1.880,00 | TWD 1.940,00 | TWD 1.805,00 | 197,31K |
| 2026-07-16 | TWD 1.955,00 | -1,76 % | TWD 1.975,00 | TWD 1.980,00 | TWD 1.870,00 | 148,08K |
| 2026-07-15 | TWD 1.990,00 | -2,21 % | TWD 2.035,00 | TWD 2.055,00 | TWD 1.980,00 | 102,31K |
| 2026-07-14 | TWD 2.035,00 | +0,25 % | TWD 2.030,00 | TWD 2.045,00 | TWD 1.835,00 | 353,30K |
| 2026-07-13 | TWD 2.030,00 | -1,69 % | TWD 2.190,00 | TWD 2.215,00 | TWD 2.020,00 | 243,01K |
| 2026-07-10 | TWD 2.065,00 | 0,00 % | TWD 2.065,00 | TWD 2.065,00 | TWD 2.065,00 | 0 |
| 2026-07-09 | TWD 2.065,00 | -0,72 % | TWD 2.120,00 | TWD 2.120,00 | TWD 2.020,00 | 93,10K |
| 2026-07-08 | TWD 2.080,00 | +0,73 % | TWD 2.075,00 | TWD 2.095,00 | TWD 1.995,00 | 69,16K |
| 2026-07-07 | TWD 2.065,00 | -5,71 % | TWD 2.145,00 | TWD 2.190,00 | TWD 2.050,00 | 93,26K |
| 2026-07-06 | TWD 2.190,00 | -0,23 % | TWD 2.250,00 | TWD 2.250,00 | TWD 2.135,00 | 87,16K |
| 2026-07-03 | TWD 2.195,00 | +2,81 % | TWD 2.065,00 | TWD 2.210,00 | TWD 2.065,00 | 132,39K |
| 2026-07-02 | TWD 2.135,00 | +4,15 % | TWD 2.055,00 | TWD 2.150,00 | TWD 2.000,00 | 162,42K |
| 2026-07-01 | TWD 2.050,00 | +1,99 % | TWD 2.005,00 | TWD 2.050,00 | TWD 1.945,00 | 225,58K |
| 2026-06-30 | TWD 2.010,00 | -2,66 % | TWD 2.105,00 | TWD 2.105,00 | TWD 2.000,00 | 108,29K |
| 2026-06-29 | TWD 2.065,00 | +2,99 % | TWD 2.010,00 | TWD 2.065,00 | TWD 1.985,00 | 196,12K |
| 2026-06-26 | TWD 2.005,00 | -4,52 % | TWD 2.100,00 | TWD 2.100,00 | TWD 2.005,00 | 177,36K |
| 2026-06-25 | TWD 2.100,00 | -3,00 % | TWD 2.175,00 | TWD 2.175,00 | TWD 2.080,00 | 152,45K |
| 2026-06-24 | TWD 2.165,00 | 0,00 % | TWD 2.165,00 | TWD 2.190,00 | TWD 2.085,00 | 125,25K |
| 2026-06-23 | TWD 2.165,00 | -5,46 % | TWD 2.310,00 | TWD 2.335,00 | TWD 2.120,00 | 327,37K |
| 2026-06-22 | TWD 2.290,00 | -3,38 % | TWD 2.400,00 | TWD 2.400,00 | TWD 2.250,00 | 331,16K |
| 2026-06-18 | TWD 2.370,00 | +6,76 % | TWD 2.235,00 | TWD 2.370,00 | TWD 2.220,00 | 292,64K |
| 2026-06-17 | TWD 2.220,00 | -2,42 % | TWD 2.280,00 | TWD 2.280,00 | TWD 2.195,00 | 127,13K |
| 2026-06-16 | TWD 2.275,00 | +4,84 % | TWD 2.185,00 | TWD 2.280,00 | TWD 2.160,00 | 208,43K |
| 2026-06-15 | TWD 2.170,00 | -2,69 % | TWD 2.280,00 | TWD 2.315,00 | TWD 2.170,00 | 358,09K |
| 2026-06-12 | TWD 2.230,00 | +6,70 % | TWD 2.150,00 | TWD 2.270,00 | TWD 2.110,00 | 449,10K |
| 2026-06-11 | TWD 2.090,00 | -2,11 % | TWD 2.135,00 | TWD 2.140,00 | TWD 1.980,00 | 364,04K |
| 2026-06-10 | TWD 2.135,00 | -3,61 % | TWD 2.215,00 | TWD 2.255,00 | TWD 2.115,00 | 190,14K |
| 2026-06-09 | TWD 2.215,00 | +1,37 % | TWD 2.195,00 | TWD 2.285,00 | TWD 2.165,00 | 265,58K |
| 2026-06-08 | TWD 2.185,00 | -3,32 % | TWD 2.040,00 | TWD 2.220,00 | TWD 2.040,00 | 239,14K |
| 2026-06-05 | TWD 2.260,00 | -1,09 % | TWD 2.315,00 | TWD 2.315,00 | TWD 2.205,00 | 162,50K |
| 2026-06-04 | TWD 2.285,00 | -0,44 % | TWD 2.320,00 | TWD 2.330,00 | TWD 2.285,00 | 187,01K |
| 2026-06-03 | TWD 2.295,00 | +4,32 % | TWD 2.240,00 | TWD 2.320,00 | TWD 2.240,00 | 243,05K |
| 2026-06-02 | TWD 2.200,00 | -2,22 % | TWD 2.280,00 | TWD 2.305,00 | TWD 2.200,00 | 455,36K |
| 2026-06-01 | TWD 2.250,00 | -5,86 % | TWD 2.400,00 | TWD 2.425,00 | TWD 2.220,00 | 912,64K |
| 2026-05-29 | TWD 2.390,00 | +0,63 % | TWD 2.400,00 | TWD 2.445,00 | TWD 2.360,00 | 259,26K |
| 2026-05-28 | TWD 2.375,00 | -5,38 % | TWD 2.550,00 | TWD 2.550,00 | TWD 2.300,00 | 367,41K |
| 2026-05-27 | TWD 2.510,00 | -4,56 % | TWD 2.655,00 | TWD 2.665,00 | TWD 2.460,00 | 462,18K |
| 2026-05-26 | TWD 2.630,00 | +3,75 % | TWD 2.570,00 | TWD 2.700,00 | TWD 2.535,00 | 780,42K |