Syscom Computer Engineering Co., Ltd. 2453
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 53,30-0,30 (-%0,56)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 53,30 | -%0,56 | TWD 53,70 | TWD 53,80 | TWD 53,20 | 180,22K |
| 2026-09-30 | TWD 53,60 | +%0,19 | TWD 53,60 | TWD 54,00 | TWD 53,50 | 153,15K |
| 2026-09-29 | TWD 53,50 | %0,00 | TWD 53,90 | TWD 53,90 | TWD 53,20 | 144,60K |
| 2026-09-24 | TWD 53,50 | -%0,19 | TWD 53,90 | TWD 54,60 | TWD 53,50 |
| 259,00K |
| 2026-09-23 | TWD 53,60 | -%0,74 | TWD 54,20 | TWD 54,40 | TWD 53,30 | 312,10K |
| 2026-09-22 | TWD 54,00 | -%1,46 | TWD 54,90 | TWD 55,20 | TWD 54,00 | 348,02K |
| 2026-09-21 | TWD 54,80 | -%1,26 | TWD 55,50 | TWD 55,50 | TWD 54,80 | 251,09K |
| 2026-09-18 | TWD 55,50 | +%1,65 | TWD 54,70 | TWD 55,80 | TWD 54,40 | 531,08K |
| 2026-09-17 | TWD 54,60 | -%1,27 | TWD 56,00 | TWD 56,00 | TWD 54,20 | 779,30K |
| 2026-09-16 | TWD 55,30 | +%3,17 | TWD 53,80 | TWD 56,20 | TWD 53,40 | 1,38M |
| 2026-09-15 | TWD 53,60 | -%3,07 | TWD 54,70 | TWD 55,30 | TWD 53,20 | 1,03M |
| 2026-09-14 | TWD 55,30 | +%4,93 | TWD 53,30 | TWD 56,00 | TWD 53,20 | 2,54M |
| 2026-09-11 | TWD 52,70 | +%1,15 | TWD 52,70 | TWD 53,20 | TWD 52,10 | 372,12K |
| 2026-09-10 | TWD 52,10 | +%0,39 | TWD 51,90 | TWD 52,30 | TWD 51,90 | 149,01K |
| 2026-09-09 | TWD 51,90 | +%0,19 | TWD 51,90 | TWD 52,30 | TWD 51,80 | 142,06K |
| 2026-09-08 | TWD 51,80 | -%0,19 | TWD 51,90 | TWD 52,20 | TWD 51,80 | 94,00K |
| 2026-09-07 | TWD 51,90 | +%0,19 | TWD 51,90 | TWD 52,20 | TWD 51,70 | 206,07K |
| 2026-09-04 | TWD 51,80 | %0,00 | TWD 52,00 | TWD 52,00 | TWD 51,80 | 154,05K |
| 2026-09-03 | TWD 51,80 | -%0,96 | TWD 52,30 | TWD 52,40 | TWD 51,80 | 209,00K |
| 2026-09-02 | TWD 52,30 | +%0,19 | TWD 52,20 | TWD 52,40 | TWD 52,10 | 120,00K |
| 2026-09-01 | TWD 52,20 | -%0,19 | TWD 52,10 | TWD 52,60 | TWD 52,10 | 152,00K |
| 2026-08-31 | TWD 52,30 | +%0,38 | TWD 52,10 | TWD 52,30 | TWD 52,00 | 135,10K |
| 2026-08-28 | TWD 52,10 | -%0,95 | TWD 52,70 | TWD 53,00 | TWD 52,10 | 132,26K |
| 2026-08-27 | TWD 52,60 | +%0,96 | TWD 52,50 | TWD 52,80 | TWD 52,30 | 173,01K |
| 2026-08-26 | TWD 52,10 | %0,00 | TWD 52,50 | TWD 52,60 | TWD 51,90 | 111,00K |
| 2026-08-25 | TWD 52,10 | %0,00 | TWD 52,30 | TWD 52,30 | TWD 51,70 | 137,00K |
| 2026-08-24 | TWD 52,10 | %0,00 | TWD 52,90 | TWD 53,40 | TWD 52,10 | 190,00K |
| 2026-08-21 | TWD 52,10 | +%0,97 | TWD 52,00 | TWD 52,10 | TWD 51,80 | 113,01K |
| 2026-08-20 | TWD 51,60 | +%0,39 | TWD 51,50 | TWD 52,10 | TWD 51,50 | 143,00K |
| 2026-08-19 | TWD 51,40 | -%0,19 | TWD 51,50 | TWD 51,80 | TWD 51,30 | 141,00K |
| 2026-08-18 | TWD 51,50 | -%0,77 | TWD 52,00 | TWD 52,00 | TWD 51,40 | 220,28K |
| 2026-08-17 | TWD 51,90 | +%0,39 | TWD 51,80 | TWD 52,10 | TWD 51,60 | 182,00K |
| 2026-08-14 | TWD 51,70 | %0,00 | TWD 51,80 | TWD 52,00 | TWD 51,70 | 240,27K |
| 2026-08-13 | TWD 51,70 | -%1,90 | TWD 52,70 | TWD 52,90 | TWD 51,70 | 453,10K |
| 2026-08-12 | TWD 52,70 | +%0,96 | TWD 52,40 | TWD 52,90 | TWD 52,40 | 119,01K |
| 2026-08-11 | TWD 52,20 | -%0,76 | TWD 52,60 | TWD 52,60 | TWD 52,10 | 163,12K |
| 2026-08-10 | TWD 52,60 | -%0,38 | TWD 53,20 | TWD 53,20 | TWD 52,50 | 198,00K |
| 2026-08-07 | TWD 52,80 | -%0,38 | TWD 53,00 | TWD 53,50 | TWD 52,80 | 119,00K |
| 2026-08-06 | TWD 53,00 | -%1,30 | TWD 54,00 | TWD 54,00 | TWD 52,50 | 217,00K |
| 2026-08-05 | TWD 53,70 | +%1,90 | TWD 53,70 | TWD 54,20 | TWD 53,50 | 343,10K |
| 2026-08-04 | TWD 52,70 | +%0,19 | TWD 52,50 | TWD 53,10 | TWD 52,30 | 118,00K |
| 2026-08-03 | TWD 52,60 | -%1,13 | TWD 52,10 | TWD 53,00 | TWD 52,10 | 195,01K |
| 2026-07-31 | TWD 53,20 | +%5,14 | TWD 51,60 | TWD 53,20 | TWD 51,60 | 350,02K |
| 2026-07-30 | TWD 50,60 | +%0,40 | TWD 50,40 | TWD 51,40 | TWD 50,20 | 404,10K |
| 2026-07-29 | TWD 50,40 | -%0,20 | TWD 51,50 | TWD 51,60 | TWD 49,50 | 668,06K |
| 2026-07-28 | TWD 50,50 | -%2,70 | TWD 51,90 | TWD 52,10 | TWD 50,50 | 462,00K |
| 2026-07-27 | TWD 51,90 | +%0,39 | TWD 52,20 | TWD 52,20 | TWD 51,60 | 138,00K |
| 2026-07-24 | TWD 51,70 | -%0,77 | TWD 52,10 | TWD 53,00 | TWD 51,70 | 236,00K |
| 2026-07-23 | TWD 52,10 | -%0,38 | TWD 52,30 | TWD 52,90 | TWD 51,90 | 241,00K |
| 2026-07-22 | TWD 52,30 | -%0,19 | TWD 52,40 | TWD 52,90 | TWD 52,30 | 237,05K |
| 2026-07-21 | TWD 52,40 | +%3,35 | TWD 51,00 | TWD 52,40 | TWD 51,00 | 189,05K |
| 2026-07-20 | TWD 50,70 | -%0,78 | TWD 51,80 | TWD 51,80 | TWD 50,20 | 446,22K |
| 2026-07-17 | TWD 51,10 | -%3,22 | TWD 52,20 | TWD 52,70 | TWD 51,10 | 714,05K |
| 2026-07-16 | TWD 52,80 | -%1,12 | TWD 53,40 | TWD 53,40 | TWD 52,80 | 170,02K |
| 2026-07-15 | TWD 53,40 | +%0,56 | TWD 53,50 | TWD 53,70 | TWD 53,00 | 192,00K |
| 2026-07-14 | TWD 53,10 | -%2,57 | TWD 54,50 | TWD 54,60 | TWD 52,10 | 481,00K |
| 2026-07-13 | TWD 54,50 | +%1,49 | TWD 54,40 | TWD 55,10 | TWD 53,90 | 367,10K |
| 2026-07-10 | TWD 53,70 | %0,00 | TWD 53,70 | TWD 53,70 | TWD 53,70 | 0 |
| 2026-07-09 | TWD 53,70 | -%5,29 | TWD 54,10 | TWD 54,50 | TWD 53,50 | 459,01K |
| 2026-07-08 | TWD 56,70 | +%0,89 | TWD 56,90 | TWD 56,90 | TWD 55,70 | 573,39K |
| 2026-07-07 | TWD 56,20 | -%2,26 | TWD 57,60 | TWD 57,80 | TWD 56,10 | 479,00K |
| 2026-07-06 | TWD 57,50 | +%0,17 | TWD 57,80 | TWD 58,50 | TWD 57,00 | 413,62K |
| 2026-07-03 | TWD 57,40 | +%1,41 | TWD 57,20 | TWD 57,50 | TWD 56,80 | 315,00K |
| 2026-07-02 | TWD 56,60 | +%1,98 | TWD 55,90 | TWD 57,20 | TWD 55,50 | 391,12K |
| 2026-07-01 | TWD 55,50 | -%0,72 | TWD 56,20 | TWD 56,50 | TWD 55,40 | 206,50K |
| 2026-06-30 | TWD 55,90 | +%1,64 | TWD 55,30 | TWD 56,10 | TWD 55,20 | 228,21K |
| 2026-06-29 | TWD 55,00 | -%0,54 | TWD 55,10 | TWD 56,00 | TWD 54,90 | 304,00K |
| 2026-06-26 | TWD 55,30 | -%2,30 | TWD 56,00 | TWD 56,10 | TWD 55,00 | 468,00K |
| 2026-06-25 | TWD 56,60 | -%1,05 | TWD 57,70 | TWD 57,70 | TWD 56,50 | 212,03K |
| 2026-06-24 | TWD 57,20 | +%1,42 | TWD 56,20 | TWD 57,20 | TWD 56,10 | 313,01K |
| 2026-06-23 | TWD 56,40 | -%1,91 | TWD 57,90 | TWD 57,90 | TWD 56,30 | 643,00K |
| 2026-06-22 | TWD 57,50 | +%1,59 | TWD 57,10 | TWD 57,70 | TWD 57,00 | 576,00K |
| 2026-06-18 | TWD 56,60 | -%0,53 | TWD 57,00 | TWD 57,60 | TWD 56,50 | 443,28K |
| 2026-06-17 | TWD 56,90 | +%0,35 | TWD 56,70 | TWD 57,00 | TWD 56,20 | 270,01K |
| 2026-06-16 | TWD 56,70 | -%0,35 | TWD 57,70 | TWD 58,00 | TWD 56,00 | 352,10K |
| 2026-06-15 | TWD 56,90 | +%0,89 | TWD 57,30 | TWD 57,30 | TWD 56,70 | 271,01K |
| 2026-06-12 | TWD 56,40 | +%1,08 | TWD 56,50 | TWD 57,40 | TWD 56,40 | 432,00K |
| 2026-06-11 | TWD 55,80 | -%0,71 | TWD 56,10 | TWD 56,50 | TWD 54,90 | 498,01K |
| 2026-06-10 | TWD 56,20 | -%3,60 | TWD 57,90 | TWD 58,20 | TWD 56,10 | 524,11K |
| 2026-06-09 | TWD 58,30 | +%0,87 | TWD 58,10 | TWD 58,60 | TWD 57,80 | 521,13K |
| 2026-06-08 | TWD 57,80 | -%4,46 | TWD 54,70 | TWD 58,20 | TWD 54,70 | 1,08M |
| 2026-06-05 | TWD 60,50 | -%0,82 | TWD 60,80 | TWD 61,20 | TWD 59,90 | 857,66K |
| 2026-06-04 | TWD 61,00 | -%0,97 | TWD 61,60 | TWD 62,30 | TWD 60,60 | 677,02K |
| 2026-06-03 | TWD 61,60 | %0,00 | TWD 62,00 | TWD 62,30 | TWD 61,10 | 1,11M |
| 2026-06-02 | TWD 61,60 | -%3,60 | TWD 63,40 | TWD 63,50 | TWD 60,40 | 1,89M |
| 2026-06-01 | TWD 63,90 | +%4,75 | TWD 61,40 | TWD 64,50 | TWD 61,30 | 4,12M |
| 2026-05-29 | TWD 61,00 | +%1,50 | TWD 60,90 | TWD 61,00 | TWD 60,20 | 1,14M |
| 2026-05-28 | TWD 60,10 | -%3,84 | TWD 62,00 | TWD 62,00 | TWD 59,90 | 2,55M |
| 2026-05-27 | TWD 62,50 | +%1,46 | TWD 65,60 | TWD 65,60 | TWD 61,60 | 8,89M |
| 2026-05-26 | TWD 61,60 | +%7,13 | TWD 58,20 | TWD 62,20 | TWD 58,20 | 5,37M |